Premium
Gold Ounce vs United States Dollar (XAUUSD)
PM
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 69.645 | 2.41830054012 | 2879.915 | 2954.9 | 2889.385 | 0 | 0 | FX |
| 4 | 181.96 | 6.57464951583 | 2767.6 | 2954.9 | 2731.375 | 0 | 0 | FX |
| 12 | 302.91 | 11.4450342886 | 2646.65 | 2954.9 | 2583.6 | 0 | 0 | FX |
| 26 | 433.61 | 17.2344442457 | 2515.95 | 2954.9 | 2472.11 | 0 | 0 | FX |
| 52 | 913.99 | 44.9009368383 | 2035.57 | 2954.9 | 2024.7 | 0 | 0 | FX |
| 156 | 1038.5 | 54.3415696001 | 1911.06 | 2954.9 | 1615.145 | 0 | 0 | FX |
| 260 | 1284.66 | 77.1613910745 | 1664.9 | 2954.9 | 1451.7 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740182100 | 2935.995 | -5.62 | -0.19 | 2942.29 | 2942.8 | 2918.025 | 0 |
| 1740095760 | 2941.6149 | 5.94 | 0.20 | 2936.23 | 2954.9 | 2924.45 | 0 |
| 1740009360 | 2935.675 | 1.59 | 0.05 | 2934 | 2946.95 | 2918.98 | 0 |
| 1739922960 | 2934.085 | 34.74 | 1.20 | 2899.55 | 2937.45 | 2907.45 | 0 |
| 1739836560 | 2899.34 | 16.61 | 0.58 | 2879.915 | 2906.395 | 2889.385 | 0 |
| 1739577300 | 2882.735 | -48.41 | -1.65 | 2931.4 | 2940.2 | 2877.19 | 0 |
| 1739490960 | 2931.14 | 25.3 | 0.87 | 2905.465 | 2932.3 | 2907.31 | 0 |
| 1739404560 | 2905.835 | 6.92 | 0.24 | 2898.335 | 2909.0949 | 2865.765 | 0 |
| 1739318160 | 2898.915 | -20.03 | -0.69 | 2917.7399 | 2929.5 | 2882.675 | 0 |
| 1739231760 | 2918.94 | 57.69 | 2.02 | 2867.1 | 2921.505 | 2876.25 | 0 |
| 1738972500 | 2861.255 | 3.88 | 0.14 | 2858.45 | 2886.38 | 2853.35 | 0 |
| 1738886160 | 2857.375 | -12.43 | -0.43 | 2868.53 | 2871.315 | 2835.4 | 0 |
| 1738799760 | 2869.8 | 28 | 0.99 | 2841.685 | 2882.2199 | 2853.78 | 0 |
| 1738713360 | 2841.8 | 27.61 | 0.98 | 2813.6 | 2845 | 2807.5 | 0 |
| 1738626960 | 2814.195 | 15.71 | 0.56 | 2794.025 | 2830.395 | 2780.2 | 0 |
| 1738367700 | 2798.4899 | 3.48 | 0.12 | 2795.9899 | 2817.1 | 2791.37 | 0 |
| 1738281360 | 2795.005 | 34.66 | 1.26 | 2760.485 | 2798.4 | 2758.8649 | 0 |
| 1738194960 | 2760.3449 | -2.78 | -0.10 | 2762.505 | 2765.8449 | 2745.2 | 0 |
| 1738108560 | 2763.125 | 20.8 | 0.76 | 2742.35 | 2765.1 | 2735.02 | 0 |
| 1738022160 | 2742.33 | -29.4 | -1.06 | 2767.6 | 2771.6 | 2731.375 | 0 |
| 1737762900 | 2771.73 | 17.17 | 0.62 | 2754.55 | 2785.7 | 2770.27 | 0 |
| 1737676560 | 2754.565 | -1.5 | -0.05 | 2755 | 2758.9 | 2736.26 | 0 |
| 1737590160 | 2756.065 | 11.88 | 0.43 | 2744.5 | 2763.35 | 2745.935 | 0 |
| 1737503760 | 2744.185 | 33.32 | 1.23 | 2710.15 | 2745.87 | 2716.75 | 0 |
| 1737417360 | 2710.87 | 7.67 | 0.28 | 2696.45 | 2713.785 | 2702.68 | 0 |
| 1737158160 | 2703.2 | -11.32 | -0.42 | 2714.525 | 2717.385 | 2699.45 | 0 |
| 1737071760 | 2714.515 | 19.61 | 0.73 | 2694.925 | 2724.555 | 2690.18 | 0 |
| 1736985360 | 2694.91 | 19.17 | 0.72 | 2675.8449 | 2697.65 | 2674.65 | 0 |
| 1736898960 | 2675.7399 | 6.89 | 0.26 | 2667.95 | 2678.45 | 2659.93 | 0 |
| 1736812560 | 2668.8449 | -20.5 | -0.76 | 2691.25 | 2691.45 | 2657.05 | 0 |
| 1736553360 | 2689.3449 | 19.16 | 0.72 | 2670.055 | 2697.75 | 2664.7 | 0 |
| 1736466960 | 2670.18 | 7.7 | 0.29 | 2662.83 | 2677.945 | 2657.81 | 0 |
| 1736380620 | 2662.48 | 12.45 | 0.47 | 2649.6 | 2670 | 2645.9 | 0 |
| 1736294160 | 2650.025 | 15.1 | 0.57 | 2634.9 | 2664.15 | 2637.325 | 0 |
| 1736207760 | 2634.925 | -5.68 | -0.21 | 2641 | 2649.055 | 2616.14 | 0 |
| 1735948560 | 2640.6 | -18.06 | -0.68 | 2658.7 | 2662.985 | 2637 | 0 |
| 1735862160 | 2658.655 | 34.44 | 1.31 | 2622.895 | 2660.43 | 2631.21 | 0 |
| 1735775760 | 2624.2199 | 16.98 | 0.65 | 2625.15 | 2625.6 | 2621.875 | 0 |
| 1735689360 | 2607.235 | 0 | 0.00 | 2607.235 | 2607.235 | 2607.235 | 0 |
| 1735602960 | 2607.235 | -14.95 | -0.57 | 2625.15 | 2624.585 | 2596.585 | 0 |
| 1735343700 | 2622.18 | -10.81 | -0.41 | 2632.7 | 2638.44 | 2612.3649 | 0 |
| 1735257360 | 2632.985 | 14.68 | 0.56 | 2618.63 | 2639.055 | 2621.9 | 0 |
| 1735170960 | 2618.3 | 1.85 | 0.07 | 2616.45 | 2620.295 | 2615.035 | 0 |
| 1735084500 | 2616.45 | 0.63 | 0.02 | 2615.4 | 2621.7 | 2610.05 | 0 |
| 1734998160 | 2615.815 | -7.36 | -0.28 | 2623.675 | 2633.23 | 2608.52 | 0 |
| 1734738960 | 2623.175 | 29.57 | 1.14 | 2593.6 | 2631.125 | 2596.67 | 0 |
| 1734652560 | 2593.61 | 4.92 | 0.19 | 2589.17 | 2626.4 | 2587.09 | 0 |
| 1734566220 | 2588.69 | -58.3 | -2.20 | 2646.765 | 2649.42 | 2583.6 | 0 |
| 1734479760 | 2646.9899 | -4.98 | -0.19 | 2651.855 | 2656.79 | 2632.9 | 0 |
| 1734393360 | 2651.9699 | 3.01 | 0.11 | 2651.68 | 2664.155 | 2649.375 | 0 |
| 1734134160 | 2648.955 | -31.81 | -1.19 | 2680.05 | 2690.5 | 2646.35 | 0 |
| 1734047760 | 2680.76 | -39.28 | -1.44 | 2719.85 | 2720.45 | 2675.445 | 0 |
| 1733961360 | 2720.04 | 23.2 | 0.86 | 2695.35 | 2721.05 | 2675.05 | 0 |
| 1733874960 | 2696.835 | 35.99 | 1.35 | 2659.96 | 2698.4 | 2661.475 | 0 |
| 1733788560 | 2660.8449 | 27.79 | 1.06 | 2636.705 | 2676.4 | 2636.055 | 0 |
| 1733529360 | 2633.05 | -0.39 | -0.01 | 2633.1 | 2645.31 | 2624.1 | 0 |
| 1733442960 | 2633.44 | -17.36 | -0.65 | 2650.25 | 2655.4699 | 2623.665 | 0 |
| 1733356560 | 2650.795 | 8.1 | 0.31 | 2643 | 2656.775 | 2633.58 | 0 |
| 1733270160 | 2642.695 | 0.24 | 0.01 | 2642.69 | 2655.2 | 2635.735 | 0 |
| 1733183760 | 2642.46 | -7.41 | -0.28 | 2646.65 | 2651.6 | 2622.005 | 0 |
| 1732924560 | 2649.87 | 10.95 | 0.42 | 2638.935 | 2666.2 | 2649.065 | 0 |
| 1732838160 | 2638.915 | 1.91 | 0.07 | 2636.93 | 2649.3 | 2630.395 | 0 |
| 1732751760 | 2637 | 5.09 | 0.19 | 2632.8 | 2658.2199 | 2634 | 0 |
| 1732665360 | 2631.915 | 20.91 | 0.80 | 2611.6 | 2641.85 | 2611.175 | 0 |
| 1732578960 | 2611.005 | -104.28 | -3.84 | 2720.035 | 2688.75 | 2607.1 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
