Marchés français ouverture 5 h 25 min

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
214,64-0,40 (-0,19 %)
À la clôture : 04:00PM EDT
214,31 -0,33 (-0,15 %)
Échanges après Bourse : 07:59PM EDT
Durée:
24 avr. 2023 - 24 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 avr. 2024214,76216,35214,36214,64214,645 736 000
23 avr. 2024213,96215,86213,87215,04215,0410 730 300
22 avr. 2024216,35216,96215,14215,57215,5713 404 300
19 avr. 2024220,49222,36220,08221,03221,038 369 000
18 avr. 2024221,31221,46219,31220,34220,346 496 900
17 avr. 2024221,05221,76218,52219,59219,5911 521 100
16 avr. 2024220,18221,99218,78221,22221,2210 746 100
15 avr. 2024217,94221,03215,16220,95220,9513 239 000
12 avr. 2024221,87225,09216,02216,89216,8930 876 600
11 avr. 2024216,85219,84215,89219,80219,8011 415 200
10 avr. 2024215,37217,78214,68215,61215,6113 317 500
09 avr. 2024217,81218,86216,45217,67217,6713 079 300
08 avr. 2024215,98216,81214,61216,48216,4810 331 400
05 avr. 2024212,49215,74212,22215,14215,1413 363 400
04 avr. 2024212,00213,45211,02211,52211,5212 307 300
03 avr. 2024210,57212,83210,30212,74212,7411 416 200
02 avr. 2024209,07211,03208,36210,89210,8913 421 100
01 avr. 2024208,68208,73206,29207,82207,8213 677 100
28 mars 2024204,54206,05203,87205,72205,729 194 500
27 mars 2024202,32203,22202,32203,10203,106 041 000
26 mars 2024202,65202,76201,07201,64201,645 752 700
25 mars 2024201,19201,95200,97200,99200,994 034 800
22 mars 2024201,32201,86199,72200,35200,356 913 600
21 mars 2024203,88203,92200,60201,97201,977 396 500
20 mars 2024199,16202,66199,12202,18202,189 593 800
19 mars 2024199,62199,81198,94199,80199,804 657 500
18 mars 2024199,66200,15199,51200,03200,037 206 800
15 mars 2024199,94200,63199,57199,71199,714 551 500
14 mars 2024200,37200,47199,34200,35200,356 865 000
13 mars 2024200,44201,86200,35201,19201,195 930 000
12 mars 2024200,42200,63199,16199,79199,799 436 600
11 mars 2024201,71202,41201,46202,00202,007 329 600
08 mars 2024200,89203,30200,45201,63201,6313 516 800
07 mars 2024199,54200,11198,91199,94199,948 403 700
06 mars 2024198,08199,30197,44198,81198,8110 459 300
05 mars 2024197,44198,14196,65197,19197,199 672 200
04 mars 2024194,15196,33193,88196,01196,0112 216 300
01 mars 2024190,27193,40189,44192,89192,8913 404 800
29 févr. 2024189,64189,92189,23189,31189,316 848 600
28 févr. 2024188,34188,52188,03188,34188,342 824 100
27 févr. 2024188,58188,72187,88188,00188,005 165 400
26 févr. 2024187,79188,36187,53188,20188,204 491 900
23 févr. 2024187,56189,18187,46188,62188,626 827 300
22 févr. 2024187,56187,64187,05187,56187,564 550 800
21 févr. 2024187,88188,04187,10187,48187,485 790 000
20 févr. 2024187,96188,03187,40187,47187,475 531 200
16 févr. 2024185,08186,67184,84186,34186,346 516 800
15 févr. 2024185,60186,02185,10185,66185,666 228 900
14 févr. 2024184,27184,88183,78184,42184,427 031 600
13 févr. 2024185,35185,38184,33184,53184,539 525 800
12 févr. 2024186,60187,27186,36187,11187,114 706 300
09 févr. 2024187,56187,77187,14187,60187,604 412 600
08 févr. 2024187,91188,53187,82188,33188,333 873 300
07 févr. 2024188,45189,39188,28188,50188,506 276 900
06 févr. 2024187,94188,85187,74188,55188,554 866 100
05 févr. 2024186,88187,82186,70187,57187,575 436 100
02 févr. 2024188,07188,87187,85188,61188,617 337 000
01 févr. 2024189,71191,36188,99190,41190,4110 278 100
31 janv. 2024189,37190,46188,13188,45188,457 886 100
30 janv. 2024189,70189,83187,98188,59188,594 976 500
29 janv. 2024188,31188,54187,19188,33188,335 629 700
26 janv. 2024187,27187,38186,76187,01187,015 064 800
25 janv. 2024187,34187,64186,46187,14187,144 651 000
24 janv. 2024188,33188,37186,32186,40186,406 085 400
23 janv. 2024187,45188,15187,28187,95187,955 040 800
22 janv. 2024187,23187,76186,85187,22187,224 397 500
19 janv. 2024188,26188,30187,44187,93187,935 719 100
18 janv. 2024186,36187,40186,30187,37187,374 685 200
17 janv. 2024187,31187,42185,45185,84185,848 643 200
16 janv. 2024189,15189,26187,54187,91187,916 548 100
12 janv. 2024190,67191,08189,16189,71189,716 831 400
11 janv. 2024188,02188,55186,56187,87187,876 831 100
10 janv. 2024188,14188,44187,21187,50187,504 504 700
09 janv. 2024188,68188,78187,73187,93187,934 437 300
08 janv. 2024187,21188,74187,11187,87187,876 215 000
05 janv. 2024189,68191,26189,08189,35189,357 481 200
04 janv. 2024189,08189,75188,69189,32189,324 416 700
03 janv. 2024188,77189,86188,16189,13189,138 661 600
02 janv. 2024191,44191,89190,50190,72190,726 025 600
29 déc. 2023190,99191,64190,74191,17191,174 610 300
28 déc. 2023192,34192,89191,44191,47191,476 171 500
27 déc. 2023191,77193,18191,54192,59192,595 813 300
26 déc. 2023190,97191,74190,40191,72191,724 502 700
22 déc. 2023191,60191,88190,07190,27190,277 175 400
21 déc. 2023189,21189,62188,75189,43189,434 620 000
20 déc. 2023188,69188,96188,09188,10188,106 002 400
19 déc. 2023188,23189,72188,13189,13189,136 025 600
18 déc. 2023187,50188,49187,24187,85187,855 358 000
15 déc. 2023188,52188,96186,82187,00187,008 323 800
14 déc. 2023188,86189,82188,08188,73188,739 107 200
13 déc. 2023183,82187,66183,38187,63187,6310 635 500
12 déc. 2023183,84183,98183,26183,49183,495 056 900
11 déc. 2023184,50184,53183,15183,59183,598 519 500
08 déc. 2023185,93186,78184,90185,64185,647 880 300
07 déc. 2023188,45188,59187,26188,15188,155 802 000
06 déc. 2023188,32188,46187,50187,84187,845 778 600
05 déc. 2023187,55187,88186,30187,15187,157 027 700
04 déc. 2023189,60190,38187,26187,86187,8618 460 500
01 déc. 2023188,81192,40188,69192,01192,0116 724 900
30 nov. 2023188,89189,24188,28188,75188,757 558 100
*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...