SN
CM
OR (ONCE EN $) - Données historiques
ABC000000010 - XAUUSD
La bourse Ouvre dans 11h50min
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 01/11/2025 | 4 002,06 | 4 002,06 | 4 002,06 | 4 002,06 | - | 0 | -0,35% |
| 31/10/2025 | 4 016,06 | 3 989,08 | 4 046,17 | 4 007,33 | - | 0 | 0,46% |
| 30/10/2025 | 3 997,74 | 3 915,51 | 4 011,95 | 4 011,95 | - | 0 | -0,63% |
| 29/10/2025 | 4 023,21 | 3 918,53 | 4 029,67 | 4 029,67 | - | 0 | 3,09% |
| 28/10/2025 | 3 902,51 | 3 886,67 | 4 019,64 | 3 886,67 | - | 0 | -5,10% |
| 25/10/2025 | 4 112,22 | 4 112,22 | 4 112,22 | 4 112,22 | - | 0 | 0,98% |
| 24/10/2025 | 4 072,37 | 4 047,54 | 4 144,44 | 4 047,54 | - | 0 | -1,12% |
| 23/10/2025 | 4 118,41 | 4 066,37 | 4 138,00 | 4 138,00 | - | 0 | 0,93% |
| 22/10/2025 | 4 080,54 | 4 004,09 | 4 161,37 | 4 033,10 | - | 0 | -4,51% |
| 21/10/2025 | 4 273,21 | 4 245,07 | 4 375,39 | 4 245,07 | - | 0 | 0,53% |
| 18/10/2025 | 4 250,82 | 4 250,82 | 4 250,82 | 4 250,82 | - | 0 | -2,09% |
| 17/10/2025 | 4 341,74 | 4 278,84 | 4 380,25 | 4 355,16 | - | 0 | 2,64% |
| 16/10/2025 | 4 230,10 | 4 199,79 | 4 242,17 | 4 242,17 | - | 0 | 0,59% |
| 15/10/2025 | 4 205,31 | 4 140,75 | 4 218,28 | 4 218,28 | - | 0 | 1,56% |
| 14/10/2025 | 4 140,70 | 4 090,87 | 4 179,72 | 4 171,30 | - | 0 | 3,05% |
| 11/10/2025 | 4 018,24 | 4 018,24 | 4 018,24 | 4 018,24 | - | 0 | 0,44% |
| 10/10/2025 | 4 000,73 | 3 947,11 | 4 001,68 | 4 001,68 | - | 0 | -0,94% |
| 09/10/2025 | 4 038,49 | 4 001,46 | 4 043,72 | 4 036,05 | - | 0 | 0,04% |
| 08/10/2025 | 4 036,92 | 3 984,35 | 4 040,51 | 4 040,51 | - | 0 | 1,99% |
| 07/10/2025 | 3 958,10 | 3 941,11 | 3 977,40 | 3 955,96 | - | 0 | 1,83% |
| 04/10/2025 | 3 887,05 | 3 887,05 | 3 887,05 | 3 887,05 | - | 0 | 0,68% |
| 03/10/2025 | 3 860,71 | 3 838,15 | 3 865,65 | 3 865,16 | - | 0 | -0,37% |
| 02/10/2025 | 3 875,11 | 3 852,96 | 3 878,61 | 3 878,61 | - | 0 | -0,49% |
| 01/10/2025 | 3 894,26 | 3 853,52 | 3 895,35 | 3 895,35 | - | 0 | 2,53% |
| 30/09/2025 | 3 798,18 | 3 797,53 | 3 871,64 | 3 797,53 | - | 0 | 1,01% |
| 27/09/2025 | 3 760,24 | 3 760,24 | 3 760,24 | 3 760,24 | - | 0 | 0,22% |
| 26/09/2025 | 3 752,13 | 3 734,57 | 3 755,17 | 3 755,10 | - | 0 | -0,10% |
| 25/09/2025 | 3 756,02 | 3 729,73 | 3 761,62 | 3 761,62 | - | 0 | -0,37% |
| 24/09/2025 | 3 769,78 | 3 750,72 | 3 779,29 | 3 775,66 | - | 0 | -0,36% |
| 23/09/2025 | 3 783,35 | 3 736,82 | 3 785,25 | 3 785,25 | - | 0 | 2,65% |
| 20/09/2025 | 3 685,71 | 3 685,71 | 3 685,71 | 3 685,71 | - | 0 | 0,77% |
| 19/09/2025 | 3 657,41 | 3 632,41 | 3 661,21 | 3 661,21 | - | 0 | -0,29% |
| 18/09/2025 | 3 668,22 | 3 633,91 | 3 671,82 | 3 671,82 | - | 0 | 0,00% |
| 17/09/2025 | 3 668,18 | 3 662,67 | 3 695,33 | 3 662,67 | - | 0 | -0,74% |
| 16/09/2025 | 3 695,48 | 3 674,83 | 3 697,24 | 3 697,24 | - | 0 | 1,42% |
| 13/09/2025 | 3 643,73 | 3 643,73 | 3 643,73 | 3 643,73 | - | 0 | 0,14% |
| 12/09/2025 | 3 638,47 | 3 630,64 | 3 656,68 | 3 643,28 | - | 0 | 0,59% |
| 11/09/2025 | 3 617,03 | 3 616,77 | 3 649,12 | 3 616,77 | - | 0 | -0,78% |
| 10/09/2025 | 3 645,64 | 3 620,59 | 3 648,50 | 3 648,50 | - | 0 | -0,26% |
| 09/09/2025 | 3 655,11 | 3 628,23 | 3 659,31 | 3 659,31 | - | 0 | 1,89% |
| 06/09/2025 | 3 587,31 | 3 587,31 | 3 587,31 | 3 587,31 | - | 0 | 1,08% |
| 05/09/2025 | 3 549,13 | 3 540,10 | 3 561,12 | 3 552,77 | - | 0 | 0,16% |
| 04/09/2025 | 3 543,34 | 3 511,24 | 3 564,32 | 3 527,01 | - | 0 | 0,09% |
| 03/09/2025 | 3 540,25 | 3 526,44 | 3 547,05 | 3 546,33 | - | 0 | 1,81% |
| 02/09/2025 | 3 477,37 | 3 470,46 | 3 508,73 | 3 477,41 | - | 0 | 0,86% |
| 30/08/2025 | 3 447,75 | 3 447,75 | 3 447,75 | 3 447,75 | - | 0 | 1,12% |
| 29/08/2025 | 3 409,57 | 3 406,61 | 3 417,98 | 3 406,61 | - | 0 | 0,32% |
| 28/08/2025 | 3 398,71 | 3 384,65 | 3 401,50 | 3 400,00 | - | 0 | 0,41% |
| 27/08/2025 | 3 384,82 | 3 373,89 | 3 393,78 | 3 376,11 | - | 0 | 0,25% |
| 26/08/2025 | 3 376,48 | 3 351,38 | 3 386,52 | 3 386,52 | - | 0 | 0,13% |
| 23/08/2025 | 3 372,03 | 3 372,03 | 3 372,03 | 3 372,03 | - | 0 | 1,24% |
| 22/08/2025 | 3 330,81 | 3 325,48 | 3 340,71 | 3 325,48 | - | 0 | -0,29% |
| 21/08/2025 | 3 340,42 | 3 334,36 | 3 352,17 | 3 334,36 | - | 0 | 0,41% |
| 20/08/2025 | 3 326,76 | 3 311,58 | 3 327,56 | 3 327,56 | - | 0 | -0,33% |
| 19/08/2025 | 3 337,89 | 3 326,18 | 3 341,85 | 3 341,85 | - | 0 | 0,05% |
| 16/08/2025 | 3 336,11 | 3 336,11 | 3 336,11 | 3 336,11 | - | 0 | -0,12% |
| 15/08/2025 | 3 340,00 | 3 332,23 | 3 348,82 | 3 344,68 | - | 0 | -0,40% |
| 14/08/2025 | 3 353,47 | 3 341,58 | 3 374,80 | 3 350,90 | - | 0 | -0,16% |
| 13/08/2025 | 3 358,84 | 3 342,84 | 3 363,54 | 3 363,54 | - | 0 | 0,23% |
| 12/08/2025 | 3 351,18 | 3 342,17 | 3 358,23 | 3 358,23 | - | 0 | -1,37% |
| 09/08/2025 | 3 397,64 | 3 397,64 | 3 397,64 | 3 397,64 | - | 0 | -0,04% |
| 08/08/2025 | 3 398,99 | 3 381,26 | 3 410,45 | 3 401,89 | - | 0 | 0,55% |
| 07/08/2025 | 3 380,28 | 3 365,25 | 3 397,51 | 3 391,49 | - | 0 | 0,43% |
| 06/08/2025 | 3 365,75 | 3 364,93 | 3 385,39 | 3 364,93 | - | 0 | 0,02% |
Plus haut: 4380,25 FCFA
Plus bas: 3311,58 FCFA
Moyenne: 3 716,94 FCFA
Variation: 18,92%