SN
CM
OR (ONCE EN $) - Données historiques
ABC000000010 - XAUUSD
La bourse Ferme dans 0h6min
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 17/12/2025 | 4 319,24 | 4 300,75 | 4 342,45 | 4 333,62 | - | 0 | 0,97% |
| 16/12/2025 | 4 277,85 | 4 271,78 | 4 317,92 | 4 271,78 | - | 0 | -0,50% |
| 13/12/2025 | 4 299,55 | 4 299,55 | 4 299,55 | 4 299,55 | - | 0 | -0,46% |
| 12/12/2025 | 4 319,33 | 4 264,69 | 4 320,31 | 4 320,31 | - | 0 | 2,34% |
| 11/12/2025 | 4 220,72 | 4 204,36 | 4 247,79 | 4 211,32 | - | 0 | 0,61% |
| 10/12/2025 | 4 195,32 | 4 191,63 | 4 218,82 | 4 191,63 | - | 0 | -0,22% |
| 09/12/2025 | 4 204,65 | 4 170,19 | 4 213,05 | 4 213,05 | - | 0 | 0,06% |
| 06/12/2025 | 4 202,16 | 4 202,16 | 4 202,16 | 4 202,16 | - | 0 | -0,52% |
| 05/12/2025 | 4 224,25 | 4 194,95 | 4 230,72 | 4 230,72 | - | 0 | 0,58% |
| 04/12/2025 | 4 199,72 | 4 175,20 | 4 216,85 | 4 192,95 | - | 0 | 0,09% |
| 03/12/2025 | 4 196,07 | 4 194,70 | 4 228,87 | 4 194,70 | - | 0 | 0,25% |
| 02/12/2025 | 4 185,68 | 4 181,36 | 4 240,59 | 4 181,36 | - | 0 | -0,76% |
| 29/11/2025 | 4 217,67 | 4 217,67 | 4 217,67 | 4 217,67 | - | 0 | 1,05% |
| 28/11/2025 | 4 173,80 | 4 157,42 | 4 193,15 | 4 187,94 | - | 0 | 0,42% |
| 27/11/2025 | 4 156,25 | 4 142,71 | 4 168,97 | 4 148,14 | - | 0 | -0,18% |
| 26/11/2025 | 4 163,92 | 4 127,68 | 4 169,34 | 4 169,34 | - | 0 | 0,65% |
| 25/11/2025 | 4 137,00 | 4 109,69 | 4 155,83 | 4 141,23 | - | 0 | 1,67% |
| 22/11/2025 | 4 069,03 | 4 069,03 | 4 069,03 | 4 069,03 | - | 0 | 0,72% |
| 21/11/2025 | 4 040,10 | 4 022,95 | 4 088,56 | 4 022,95 | - | 0 | -0,51% |
| 20/11/2025 | 4 060,80 | 4 038,92 | 4 110,18 | 4 045,19 | - | 0 | -1,23% |
| 19/11/2025 | 4 111,42 | 4 055,70 | 4 118,72 | 4 118,72 | - | 0 | 1,74% |
| 18/11/2025 | 4 041,20 | 3 998,11 | 4 055,56 | 4 042,08 | - | 0 | -1,12% |
| 15/11/2025 | 4 087,02 | 4 087,02 | 4 087,02 | 4 087,02 | - | 0 | -1,89% |
| 14/11/2025 | 4 165,56 | 4 159,17 | 4 211,24 | 4 167,31 | - | 0 | -1,71% |
| 13/11/2025 | 4 238,00 | 4 180,12 | 4 239,51 | 4 239,51 | - | 0 | 2,71% |
| 12/11/2025 | 4 126,32 | 4 098,93 | 4 145,48 | 4 122,80 | - | 0 | -0,34% |
| 11/11/2025 | 4 140,55 | 4 110,56 | 4 148,97 | 4 148,97 | - | 0 | 3,41% |
| 08/11/2025 | 4 004,14 | 4 004,14 | 4 004,14 | 4 004,14 | - | 0 | -0,07% |
| 07/11/2025 | 4 006,77 | 3 975,08 | 4 014,15 | 4 014,15 | - | 0 | -0,05% |
| 06/11/2025 | 4 008,91 | 3 964,75 | 4 016,84 | 4 016,84 | - | 0 | 1,14% |
| 05/11/2025 | 3 963,85 | 3 929,88 | 3 987,16 | 3 987,16 | - | 0 | -0,78% |
| 04/11/2025 | 3 995,09 | 3 966,83 | 4 010,30 | 3 979,88 | - | 0 | -0,17% |
| 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% |
Plus haut: 4380,25 FCFA
Plus bas: 3632,41 FCFA
Moyenne: 4 063,3 FCFA
Variation: 18,10%