Marchés français ouverture 45 min

Gold Dec 24 (GCZ24.CMX)

COMEX - COMEX Prix différé. Devise en USD
Ajouter à la liste dynamique
2 391,50+14,10 (+0,59 %)
À partir de 01:43AM EDT. Marché ouvert.
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 20242 397,702 402,302 390,702 391,502 391,50342
01 mai 20242 365,302 405,302 358,902 377,402 377,402 418
30 avr. 20242 414,102 414,102 364,002 369,002 369,002 418
29 avr. 20242 413,702 425,302 398,802 424,602 424,60952
26 avr. 20242 411,202 429,502 407,002 413,702 413,701 543
25 avr. 20242 393,802 423,002 383,202 408,402 408,401 973
24 avr. 20242 401,202 415,002 391,802 403,802 403,80966
23 avr. 20242 409,502 412,302 371,702 407,002 407,002 870
22 avr. 20242 466,002 468,402 403,702 411,602 411,602 507
19 avr. 20242 462,802 498,702 454,502 480,902 480,901 117
18 avr. 20242 450,402 474,202 446,602 465,002 465,00857
17 avr. 20242 467,702 479,002 440,002 455,302 455,301 646
16 avr. 20242 465,802 481,002 447,402 474,902 474,902 138
15 avr. 20242 436,502 470,602 409,502 450,102 450,101 826
12 avr. 20242 459,802 516,602 418,002 441,102 441,104 666
11 avr. 20242 420,002 462,302 409,902 439,502 439,503 934
10 avr. 20242 436,302 442,202 403,402 414,602 414,603 535
09 avr. 20242 427,402 448,902 423,002 426,902 426,902 748
08 avr. 20242 401,102 436,802 386,002 415,302 415,303 720
05 avr. 20242 373,002 411,902 349,902 409,102 409,103 380
04 avr. 20242 383,002 387,702 363,002 371,002 371,001 771
03 avr. 20242 369,802 383,002 347,902 377,502 377,502 617
02 avr. 20242 331,602 363,902 329,202 344,102 344,102 154
01 avr. 20242 316,402 347,702 310,602 318,502 318,502 545
28 mars 20242 268,102 316,102 266,802 298,202 298,202 105
27 mars 20242 258,502 274,702 252,502 271,302 271,301 167
26 mars 20242 252,402 280,502 250,702 257,402 257,401 522
25 mars 20242 246,702 261,402 245,402 256,302 256,301 354
22 mars 20242 262,502 265,802 237,802 239,302 239,301 586
21 mars 20242 276,002 302,602 248,402 264,502 264,501 893
20 mars 20242 239,602 267,302 232,602 240,202 240,201 089
19 mars 20242 244,602 245,702 231,302 239,402 239,401 164
18 mars 20242 236,502 246,002 229,202 244,302 244,30884
15 mars 20242 248,602 255,702 239,202 241,002 241,001 694
14 mars 20242 258,402 258,402 236,502 246,802 246,80594
13 mars 20242 243,002 264,202 242,202 260,102 260,101 412
12 mars 20242 265,602 266,002 236,002 244,602 244,60666
11 mars 20242 267,402 271,202 260,502 266,702 266,701 131
08 mars 20242 244,702 279,002 238,002 262,402 262,401 917
07 mars 20242 231,502 248,002 230,002 241,602 241,601 376
06 mars 20242 211,602 235,502 209,702 234,602 234,601 288
05 mars 20242 199,002 225,002 195,602 218,402 218,401 107
04 mars 20242 166,302 203,902 163,302 202,202 202,202 049
01 mars 20242 126,002 171,602 121,502 170,302 170,301 399
29 févr. 20242 117,502 133,002 110,502 128,802 128,80357
28 févr. 20242 114,102 120,602 107,202 116,602 116,60756
27 févr. 20242 115,402 122,002 113,202 118,202 118,20340
26 févr. 20242 117,102 118,102 108,002 112,402 112,40258
23 févr. 20242 108,702 124,202 100,002 122,602 122,60684
22 févr. 20242 109,902 117,702 102,602 103,902 103,90778
21 févr. 20242 111,302 115,302 104,702 107,002 107,00222
20 févr. 20242 103,002 114,102 099,402 112,402 112,40466
16 févr. 20242 087,102 100,002 080,002 097,102 097,10286
15 févr. 20242 077,302 091,102 075,902 087,402 087,40441
14 févr. 20242 075,502 080,602 070,602 076,902 076,901 018
13 févr. 20242 102,202 116,002 077,002 080,202 080,201 210
12 févr. 20242 111,302 111,902 099,302 104,902 104,90319
09 févr. 20242 120,702 120,802 107,202 110,202 110,20963
08 févr. 20242 122,902 123,102 106,602 119,102 119,10369
07 févr. 20242 122,502 131,102 118,302 122,402 122,40247
06 févr. 20242 114,702 124,902 111,102 122,302 122,30604
05 févr. 20242 127,602 127,602 102,502 114,102 114,10620
02 févr. 20242 140,902 141,902 115,002 124,202 124,201 738
01 févr. 20242 125,102 150,702 116,702 139,502 139,50784
31 janv. 20242 120,802 141,302 117,702 135,502 135,501 095
30 janv. 20242 118,002 135,602 117,602 120,402 120,40401
29 janv. 20242 114,102 124,602 106,802 113,602 113,60451
26 janv. 20242 108,802 113,802 103,502 105,302 105,30625
25 janv. 20242 103,702 112,802 094,602 105,302 105,30463
24 janv. 20242 117,002 124,302 100,502 104,102 104,10525
23 janv. 20242 109,602 120,702 109,602 114,002 114,00914
22 janv. 20242 115,502 120,302 107,402 110,202 110,20773
19 janv. 20242 112,202 129,502 110,702 117,202 117,201 109
18 janv. 20242 101,502 112,402 095,902 109,402 109,40363
17 janv. 20242 117,402 119,302 093,702 094,602 094,60751
16 janv. 20242 144,002 146,302 114,502 117,002 117,00507
12 janv. 20242 125,802 152,502 122,802 138,102 138,101 079
11 janv. 20242 119,002 130,702 106,002 107,302 107,301 111
10 janv. 20242 123,802 134,602 115,202 116,402 116,40762
09 janv. 20242 122,902 136,702 121,302 121,802 121,80747
08 janv. 20242 140,702 140,902 114,602 121,902 121,90715
05 janv. 20242 141,202 158,602 120,602 138,402 138,40968
04 janv. 20242 137,602 144,202 134,902 138,502 138,50660
03 janv. 20242 156,402 162,002 127,402 131,002 131,00453
02 janv. 20242 166,002 172,802 156,402 161,802 161,80399
29 déc. 20232 163,702 170,602 156,102 160,102 160,10600
28 déc. 20232 183,902 184,302 163,502 171,802 171,80319
27 déc. 20232 164,002 180,802 163,402 180,802 180,80490
26 déc. 20232 154,002 167,302 154,002 157,302 157,30141
22 déc. 20232 148,102 170,002 147,302 156,302 156,30182
21 déc. 20232 134,902 144,002 133,102 138,602 138,60502
20 déc. 20232 141,402 143,202 130,702 135,402 135,40224
19 déc. 20232 128,602 148,002 123,002 140,302 140,30760
18 déc. 20232 117,802 132,002 117,802 128,002 128,00589
15 déc. 20232 136,502 146,002 117,502 123,102 123,10992
14 déc. 20232 127,402 149,202 070,102 131,402 131,401 712
13 déc. 20232 083,202 129,202 080,402 086,802 086,80980
12 déc. 20232 088,502 099,302 082,702 082,802 082,801 871
11 déc. 20232 112,002 114,102 082,102 084,202 084,20446
08 déc. 20232 138,402 138,402 101,902 105,202 105,20949
*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...