La bourse est fermée

Gold Dec 26 (GCZ26.CMX)

COMEX - COMEX Prix différé. Devise en USD
Ajouter à la liste dynamique
2 173,60-6,00 (-0,28 %)
À partir de 09:50AM EDT. Marché ouvert.
Durée:
07 mai 2023 - 07 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 mai 20242 616,402 616,402 616,402 616,402 616,40-
03 mai 20242 592,702 592,702 592,702 592,702 592,70-
02 mai 20242 598,202 598,202 598,202 598,202 598,20-
01 mai 20242 599,602 599,602 599,602 599,602 599,60-
30 avr. 20242 591,102 591,102 591,102 591,102 591,10-
29 avr. 20242 646,502 646,502 646,502 646,502 646,50-
26 avr. 20242 635,502 635,502 635,502 635,502 635,50-
25 avr. 20242 622,202 622,202 622,202 622,202 622,20-
24 avr. 20242 618,102 618,102 618,102 618,102 618,10-
23 avr. 20242 621,502 621,502 621,502 621,502 621,50-
22 avr. 20242 627,502 627,502 627,502 627,502 627,50-
19 avr. 20242 697,002 697,002 697,002 697,002 697,00-
18 avr. 20242 680,802 680,802 680,802 680,802 680,80-
17 avr. 20242 671,402 671,402 671,402 671,402 671,40-
16 avr. 20242 690,302 690,302 690,302 690,302 690,30-
15 avr. 20242 664,202 664,202 664,202 664,202 664,20-
12 avr. 20242 654,402 654,402 654,402 654,402 654,40-
11 avr. 20242 651,102 651,102 651,102 651,102 651,10-
10 avr. 20242 625,402 625,402 625,402 625,402 625,40-
09 avr. 20242 634,902 634,902 634,902 634,902 634,90-
08 avr. 20242 622,202 622,202 622,202 622,202 622,20-
05 avr. 20242 614,702 614,702 614,702 614,702 614,70-
04 avr. 20242 575,702 575,702 575,702 575,702 575,70-
03 avr. 20242 580,902 580,902 580,902 580,902 580,90-
02 avr. 20242 546,402 546,402 546,402 546,402 546,40-
01 avr. 20242 518,802 518,802 518,802 518,802 518,80-
28 mars 20242 495,402 495,402 495,402 495,402 495,40-
27 mars 20242 467,802 467,802 467,802 467,802 467,80-
26 mars 20242 453,602 453,602 453,602 453,602 453,60-
25 mars 20242 451,802 451,802 451,802 451,802 451,80-
22 mars 20242 434,702 434,702 434,702 434,702 434,70-
21 mars 20242 460,302 460,302 460,302 460,302 460,30-
20 mars 20242 436,002 436,002 436,002 436,002 436,00-
19 mars 20242 435,402 435,402 435,402 435,402 435,40-
18 mars 20242 439,902 439,902 439,902 439,902 439,90-
15 mars 20242 432,502 432,502 432,502 432,502 432,50-
14 mars 20242 437,202 437,202 437,202 437,202 437,20-
13 mars 20242 449,702 449,702 449,702 449,702 449,70-
12 mars 20242 434,002 434,002 434,002 434,002 434,00-
11 mars 20242 455,302 455,302 455,302 455,302 455,30-
08 mars 20242 451,002 451,002 451,002 451,002 451,00-
07 mars 20242 430,102 430,102 430,102 430,102 430,10-
06 mars 20242 422,502 422,502 422,502 422,502 422,50-
05 mars 20242 406,202 406,202 406,202 406,202 406,20-
04 mars 20242 389,802 389,802 389,802 389,802 389,80-
01 mars 20242 357,202 357,202 357,202 357,202 357,20-
29 févr. 20242 315,602 315,602 315,602 315,602 315,60-
28 févr. 20242 303,502 303,502 303,502 303,502 303,50-
27 févr. 20242 304,602 304,602 304,602 304,602 304,60-
26 févr. 20242 298,502 298,502 298,502 298,502 298,50-
23 févr. 20242 308,202 308,202 308,202 308,202 308,20-
22 févr. 20242 289,102 289,102 289,102 289,102 289,10-
21 févr. 20242 292,202 292,202 292,202 292,202 292,20-
20 févr. 20242 296,902 296,902 296,902 296,902 296,90-
16 févr. 20242 281,502 281,502 281,502 281,502 281,50-
15 févr. 20242 270,702 270,702 270,702 270,702 270,70-
14 févr. 20242 260,302 260,302 260,302 260,302 260,30-
13 févr. 20242 261,902 261,902 261,902 261,902 261,90-
12 févr. 20242 285,702 285,702 285,702 285,702 285,70-
09 févr. 20242 290,802 290,802 290,802 290,802 290,80-
08 févr. 20242 298,902 298,902 298,902 298,902 298,90-
07 févr. 20242 302,202 302,202 302,202 302,202 302,20-
06 févr. 20242 302,102 302,102 302,102 302,102 302,10-
05 févr. 20242 294,002 294,002 294,002 294,002 294,00-
02 févr. 20242 303,902 303,902 303,902 303,902 303,90-
01 févr. 20242 317,702 317,702 317,702 317,702 317,70-
31 janv. 20242 314,002 314,002 314,002 314,002 314,00-
30 janv. 20242 299,402 299,402 299,402 299,402 299,40-
29 janv. 20242 292,202 292,202 292,202 292,202 292,20-
26 janv. 20242 283,602 283,602 283,602 283,602 283,60-
25 janv. 20242 283,602 283,602 283,602 283,602 283,60-
24 janv. 20242 282,402 282,402 282,402 282,402 282,40-
23 janv. 20242 292,302 292,302 292,302 292,302 292,30-
22 janv. 20242 288,502 288,502 288,502 288,502 288,50-
19 janv. 20242 295,502 295,502 295,502 295,502 295,50-
18 janv. 20242 287,002 287,002 287,002 287,002 287,00-
17 janv. 20242 272,002 272,002 272,002 272,002 272,00-
16 janv. 20242 294,202 294,202 294,202 294,202 294,20-
12 janv. 20242 316,002 316,002 316,002 316,002 316,00-
11 janv. 20242 287,102 287,102 287,102 287,102 287,10-
10 janv. 20242 296,302 296,302 296,302 296,302 296,30-
09 janv. 20242 301,802 301,802 301,802 301,802 301,80-
08 janv. 20242 301,802 301,802 301,802 301,802 301,80-
05 janv. 20242 318,402 318,402 318,402 318,402 318,40-
04 janv. 20242 318,502 318,502 318,502 318,502 318,50-
03 janv. 20242 311,102 311,102 311,102 311,102 311,10-
02 janv. 20242 341,702 341,702 341,702 341,702 341,70-
29 déc. 20232 340,002 340,002 340,002 340,002 340,00-
28 déc. 20232 351,702 351,702 351,702 351,702 351,70-
27 déc. 20232 361,002 361,002 361,002 361,002 361,00-
26 déc. 20232 338,002 338,002 338,002 338,002 338,00-
22 déc. 20232 337,502 337,502 337,502 337,502 337,50-
21 déc. 20232 319,302 319,302 319,302 319,302 319,30-
20 déc. 20232 316,402 316,402 316,402 316,402 316,40-
19 déc. 20232 322,102 322,102 322,102 322,102 322,10-
18 déc. 20232 309,802 309,802 309,802 309,802 309,80-
15 déc. 20232 305,402 305,402 305,402 305,402 305,40-
14 déc. 20232 316,802 316,802 316,802 316,802 316,80-
13 déc. 20232 273,902 273,902 273,902 273,902 273,90-
12 déc. 20232 270,002 270,002 270,002 270,002 270,00-
*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...