La bourse est fermée

Gold Dec 22 (GCZ22.CMX)

COMEX - COMEX Prix différé. Devise en USD
Ajouter à la liste dynamique
1 796,60+0,60 (+0,03 %)
À la clôture : 1:44PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 nov. 20211 799,801 827,601 791,801 796,601 796,601 054
24 nov. 20211 802,001 807,001 790,001 796,001 796,001 502
23 nov. 20211 821,001 822,101 794,001 795,201 795,201 471
22 nov. 20211 856,201 860,601 814,401 817,701 817,701 471
19 nov. 20211 867,001 877,501 855,801 862,501 862,50462
18 nov. 20211 882,901 882,901 872,201 872,201 872,20664
17 nov. 20211 865,001 881,101 865,001 881,101 881,10477
16 nov. 20211 877,601 886,801 862,001 865,101 865,101 042
15 nov. 20211 871,401 879,201 869,701 877,301 877,30153
12 nov. 20211 870,801 880,101 860,001 878,901 878,90338
11 nov. 20211 873,901 875,401 870,601 874,301 874,30338
10 nov. 20211 842,601 878,601 833,001 858,701 858,70783
09 nov. 20211 836,801 840,901 833,301 840,901 840,90201
08 nov. 20211 828,401 838,301 827,001 838,301 838,30378
04 nov. 20211 805,201 829,001 802,001 826,901 826,90979
03 nov. 20211 788,001 809,001 786,101 803,401 803,40157
02 nov. 20211 791,101 794,001 770,001 773,601 773,60157
01 nov. 20211 805,001 805,001 798,701 799,401 799,4010
31 oct. 20211 798,001 807,401 794,601 805,901 805,90392
28 oct. 20211 809,801 809,801 784,901 794,201 794,20188
27 oct. 20211 810,901 816,201 805,701 812,801 812,80188
26 oct. 20211 800,601 809,301 798,301 809,301 809,3022
25 oct. 20211 820,001 820,001 799,601 803,701 803,70247
24 oct. 20211 810,401 819,901 808,001 817,101 817,10247
21 oct. 20211 798,501 824,001 795,001 806,901 806,90139
20 oct. 20211 793,501 793,501 792,301 792,301 792,30139
19 oct. 20211 786,801 795,601 786,801 795,001 795,0045
18 oct. 20211 784,301 791,701 781,001 781,001 781,0045
17 oct. 20211 780,001 780,201 776,101 776,101 776,10326
14 oct. 20211 807,801 807,801 778,301 778,401 778,40195
13 oct. 20211 806,401 810,001 806,401 808,001 808,00195
12 oct. 20211 771,701 805,501 771,701 805,201 805,20408
11 oct. 20211 771,201 771,201 769,001 769,001 769,00147
10 oct. 20211 765,501 765,501 765,501 765,501 765,50179
07 oct. 20211 763,201 785,001 763,201 767,001 767,001 430
06 oct. 20211 768,001 768,601 766,801 768,601 768,60122
05 oct. 20211 766,701 772,701 755,001 770,401 770,4014
04 oct. 20211 772,201 772,201 762,101 769,701 769,70359
03 oct. 20211 770,701 778,201 760,101 775,901 775,9063
30 sept. 20211 764,201 771,301 760,001 766,801 766,80120
29 sept. 20211 740,601 771,001 734,801 765,101 765,10120
28 sept. 20211 751,301 751,301 732,001 732,001 732,0066
27 sept. 20211 747,001 747,801 737,501 746,801 746,80230
26 sept. 20211 761,301 761,301 761,301 761,301 761,30230
23 sept. 20211 753,401 763,601 753,401 761,001 761,00239
22 sept. 20211 774,101 776,701 749,801 759,201 759,20239
21 sept. 20211 783,701 793,101 777,301 788,401 788,40188
20 sept. 20211 770,001 791,201 770,001 787,501 787,50508
19 sept. 20211 757,801 774,301 757,801 772,901 772,9018
16 sept. 20211 767,001 769,201 759,901 760,301 760,3027
15 sept. 20211 789,101 789,101 758,101 765,901 765,9027
14 sept. 20211 808,001 808,001 802,601 804,101 804,1083
13 sept. 20211 801,001 816,501 797,001 816,501 816,5030
12 sept. 20211 799,601 803,801 799,601 803,801 803,80135
09 sept. 20211 805,401 809,001 801,501 801,501 801,50203
08 sept. 20211 809,301 809,301 809,301 809,301 809,3071
07 sept. 20211 799,801 802,801 799,801 802,801 802,8087
06 sept. 20211 838,501 838,501 807,401 807,701 807,7087
02 sept. 20211 824,601 842,801 824,601 842,801 842,806
01 sept. 20211 819,001 823,001 817,001 820,801 820,804
31 août 20211 824,101 826,401 824,101 825,601 825,60143
30 août 20211 829,401 830,001 818,801 827,801 827,8025
29 août 20211 824,701 824,701 821,901 821,901 821,901
26 août 20211 811,401 830,001 800,001 829,201 829,2039
25 août 20211 797,901 804,901 797,901 804,901 804,90102
24 août 20211 795,701 800,501 795,701 800,501 800,504
23 août 20211 817,001 820,001 817,001 818,001 818,0021
22 août 20211 817,701 817,701 816,001 816,001 816,0021
19 août 20211 793,801 793,801 793,801 793,801 793,8015
18 août 20211 790,001 800,001 785,901 793,201 793,20272
17 août 20211 794,601 797,801 794,601 794,801 794,806
16 août 20211 798,201 798,201 798,201 798,201 798,20100
15 août 20211 791,501 801,201 786,001 801,201 801,203
12 août 20211 776,401 791,401 776,401 789,201 789,20390
11 août 20211 765,401 765,401 758,101 763,401 763,4090
10 août 20211 739,401 764,901 739,401 764,901 764,907
09 août 20211 744,501 748,201 738,901 743,001 743,00285
08 août 20211 774,901 774,901 703,001 737,601 737,60123
05 août 20211 814,501 814,601 772,101 774,301 774,3013
04 août 20211 823,301 826,001 809,701 819,401 819,4013
03 août 20211 833,001 838,001 823,001 824,401 824,4031
02 août 20211 822,501 824,401 822,401 824,101 824,1031
01 août 20211 822,801 831,701 820,701 831,701 831,7012
29 juil. 20211 840,201 840,201 826,701 826,701 826,707
28 juil. 20211 823,601 845,501 823,601 845,501 845,5039
27 juil. 20211 811,401 820,001 807,001 814,201 814,20126
26 juil. 20211 813,601 815,401 808,901 813,401 813,40133
25 juil. 20211 815,201 815,201 813,101 813,101 813,101
22 juil. 20211 810,801 815,901 810,801 815,501 815,505
21 juil. 20211 821,201 821,301 819,401 819,401 819,407
20 juil. 20211 815,001 817,201 814,001 817,201 817,208
19 juil. 20211 826,101 826,101 825,001 825,201 825,2011
18 juil. 20211 817,801 823,401 817,801 823,401 823,402
15 juil. 20211 827,001 829,601 826,001 829,601 829,603
14 juil. 20211 846,101 846,101 843,501 843,501 843,502
13 juil. 20211 827,701 842,801 827,701 839,701 839,707
12 juil. 20211 826,101 826,401 823,201 824,401 824,4088
11 juil. 20211 819,901 819,901 819,901 819,901 819,903
08 juil. 20211 822,501 825,701 822,501 824,701 824,70136
07 juil. 20211 813,701 813,701 813,701 813,701 813,701
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...