SN
CM
OR (ONCE EN $) - Données historiques
ABC000000010 - XAUUSD
La bourse Ouvre dans 8h50min
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 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% |
| 05/08/2025 | 3 365,21 | 3 364,24 | 3 382,49 | 3 364,24 | - | 0 | 0,06% |
| 02/08/2025 | 3 363,25 | 3 363,25 | 3 363,25 | 3 363,25 | - | 0 | 2,06% |
| 01/08/2025 | 3 295,30 | 3 281,68 | 3 300,40 | 3 299,97 | - | 0 | -0,50% |
| 31/07/2025 | 3 311,71 | 3 274,70 | 3 314,48 | 3 314,48 | - | 0 | -0,63% |
| 30/07/2025 | 3 332,73 | 3 321,96 | 3 333,68 | 3 333,68 | - | 0 | 0,25% |
| 29/07/2025 | 3 324,40 | 3 308,15 | 3 330,07 | 3 330,07 | - | 0 | -0,39% |
| 26/07/2025 | 3 337,48 | 3 337,48 | 3 337,48 | 3 337,48 | - | 0 | -0,22% |
| 25/07/2025 | 3 344,80 | 3 343,26 | 3 373,57 | 3 343,26 | - | 0 | -0,64% |
| 24/07/2025 | 3 366,31 | 3 365,76 | 3 393,40 | 3 365,76 | - | 0 | -1,87% |
| 23/07/2025 | 3 430,46 | 3 416,45 | 3 438,95 | 3 430,01 | - | 0 | 1,21% |
| 22/07/2025 | 3 389,57 | 3 383,38 | 3 402,73 | 3 383,38 | - | 0 | 1,19% |
| 19/07/2025 | 3 349,76 | 3 349,76 | 3 349,76 | 3 349,76 | - | 0 | -0,07% |
| 18/07/2025 | 3 352,11 | 3 331,99 | 3 354,48 | 3 354,48 | - | 0 | 0,72% |
| 17/07/2025 | 3 328,21 | 3 325,27 | 3 352,21 | 3 325,27 | - | 0 | -0,36% |
| 16/07/2025 | 3 340,38 | 3 323,86 | 3 343,08 | 3 343,08 | - | 0 | -0,69% |
| 15/07/2025 | 3 363,47 | 3 341,37 | 3 365,64 | 3 365,64 | - | 0 | 0,22% |
| 12/07/2025 | 3 356,03 | 3 356,03 | 3 356,03 | 3 356,03 | - | 0 | 0,64% |
| 11/07/2025 | 3 334,70 | 3 322,04 | 3 343,97 | 3 343,97 | - | 0 | 0,21% |
| 10/07/2025 | 3 327,74 | 3 313,62 | 3 330,35 | 3 330,35 | - | 0 | 1,17% |
| 09/07/2025 | 3 289,14 | 3 282,79 | 3 307,95 | 3 282,79 | - | 0 | -1,05% |
| 08/07/2025 | 3 324,13 | 3 323,01 | 3 345,89 | 3 323,01 | - | 0 | -0,33% |
| 05/07/2025 | 3 335,08 | 3 335,08 | 3 335,08 | 3 335,08 | - | 0 | -0,14% |
| 04/07/2025 | 3 339,81 | 3 323,71 | 3 345,12 | 3 345,12 | - | 0 | -0,39% |
| 03/07/2025 | 3 352,87 | 3 342,03 | 3 365,76 | 3 347,90 | - | 0 | 0,49% |
| 02/07/2025 | 3 336,53 | 3 327,74 | 3 345,03 | 3 334,68 | - | 0 | -0,10% |
| 01/07/2025 | 3 339,79 | 3 302,42 | 3 342,46 | 3 342,46 | - | 0 | 2,01% |
| 28/06/2025 | 3 274,09 | 3 274,09 | 3 274,09 | 3 274,09 | - | 0 | -0,39% |
| 27/06/2025 | 3 287,04 | 3 281,98 | 3 328,61 | 3 281,98 | - | 0 | -1,65% |
| 26/06/2025 | 3 342,02 | 3 329,33 | 3 350,34 | 3 350,34 | - | 0 | 0,59% |
| 25/06/2025 | 3 322,47 | 3 320,97 | 3 337,14 | 3 321,97 | - | 0 | -0,05% |
| 24/06/2025 | 3 324,16 | 3 316,14 | 3 369,59 | 3 316,14 | - | 0 | -1,32% |
| 21/06/2025 | 3 368,65 | 3 368,65 | 3 368,65 | 3 368,65 | - | 0 | 0,45% |
| 20/06/2025 | 3 353,65 | 3 340,45 | 3 370,60 | 3 340,45 | - | 0 | -0,44% |
Plus haut: 3697,24 FCFA
Plus bas: 3274,09 FCFA
Moyenne: 3 393,31 FCFA
Variation: 9,71%