Historique des cours LBMA pour 2019

Historique du cours de l’or pour 2019.
YearClosing PriceYear OpenYear HighYear LowYear Close% Change
2019$1,393.34$1,287.20$1,542.60$1,270.05$1,523.0018.83%
LBMAUSD GBP EUR 
Cours de l’orAMPMAMPMAMPM
31-Dec-191523.00 1.157.780 1.358.060 
30-Dec-191511.501514.751.152.3701.152.5701.350.2201.351.910
27-Dec-191510.601511.501.156.3601.152.6701.356.3701.353.850
24-Dec-191490.85 1.152.580 1.345.940 
23-Dec-191483.951482.101.141.9001.145.8101.338.9701.336.850
20-Dec-191476.901479.001.132.1901.133.9501.328.4701.334.350
19-Dec-191474.401476.701.125.5601.132.3301.324.0101.327.550
18-Dec-191478.901474.051.128.9901.127.6501.328.2001.325.910
17-Dec-191478.401475.801.120.6301.121.7601.325.2401.323.350
16-Dec-191477.401477.901.106.8701.108.1301.325.9701.325.230
13-Dec-191470.601466.601.097.5101.099.0701.315.6001.315.100
12-Dec-191474.701467.801.117.8201.116.5601.325.0201.319.550
11-Dec-191468.051466.801.116.8901.112.7101.324.9201.322.470
10-Dec-191464.451464.951.112.2501.112.0401.322.6901.322.260
09-Dec-191463.601461.701.112.0401.111.4801.323.0901.320.060
06-Dec-191474.851459.651.122.8001.112.4001.328.5401.320.250
05-Dec-191474.601475.951.122.7601.122.3101.329.6501.329.540
04-Dec-191475.851475.101.131.5301.125.9401.332.5401.327.890
03-Dec-191470.401477.301.132.5001.136.7801.328.5101.333.120
02-Dec-191457.501461.151.130.0001.130.0501.323.2601.321.170
29-nov-191456.351460.151.129.5501.131.3201.323.2401.327.420
28-nov-191457.551454.651.127.2701.127.3501.323.6001.321.840
27-nov-191459.801454.351.134.1201.129.7401.326.2301.322.300
26-nov-191457.651454.651.133.7601.131.8601.322.9601.321.110
25-nov-191459.451458.401.133.4101.130.8401.325.3301.323.350
22-nov-191471.301464.451.143.0501.140.2201.330.3501.326.060
21-nov-191468.901467.051.134.4301.133.1501.325.0901.324.010
20-nov-191475.701471.701.143.5201.138.9501.333.7401.328.360
19-nov-191464.901468.451.132.3701.134.2301.323.6801.325.860
18-nov-191458.401467.651.124.8601.132.5901.318.1001.325.880
15-nov-191465.601466.901.138.0401.136.4101.329.5901.327.840
14-nov-191467.651466.651.141.3901.142.5201.334.2401.333.180
13-nov-191463.451462.901.138.8601.140.6201.328.2301.328.460
12-nov-191455.001452.051.134.0301.130.4201.319.6901.318.170
11-nov-191465.501458.701.144.4101.132.3901.328.3301.321.870
08-nov-191466.851464.151.144.5801.142.6201.328.0901.328.130
07-nov-191484.101484.251.153.4401.156.8201.339.4001.341.760
06-nov-191488.551486.051.155.2601.154.5101.342.2301.341.310
05-nov-191504.601488.951.166.3701.156.1701.352.1801.344.670
04-nov-191509.201509.451.168.5701.169.5201.352.3901.353.980
01-nov-191509.851508.801.165.7601.164.4901.354.7901.351.280
31-oct-191506.401510.951.163.0901.168.5701.348.5301.356.530
30-oct-191490.151492.101.156.6501.159.8101.340.3901.342.740
29-oct-191492.751486.751.164.7901.155.2001.347.8001.338.370
28-oct-191505.051492.401.172.8901.160.9401.356.9501.345.550
25-oct-191504.651513.451.171.8201.180.7901.353.2801.364.220
24-oct-191488.851496.551.154.7501.163.1201.338.0301.346.450
23-oct-191494.251494.451.162.5301.159.8401.343.7801.343.660
22-oct-191487.451485.351.149.5001.149.6601.335.2801.334.140
21-oct-191490.851491.651.147.8101.148.2701.334.9101.337.120
18-oct-191487.501490.001.154.1501.155.6401.336.6701.337.280
17-oct-191484.451492.651.151.6401.162.6301.336.6001.341.590
16-oct-191482.551485.101.166.3201.155.8501.344.5201.343.270
15-oct-191494.751487.801.183.6901.178.3401.357.0801.353.300
14-oct-191494.201490.601.188.7901.182.9401.354.0401.352.120
11-oct-191498.351479.151.197.9301.166.0101.359.9001.338.330
10-oct-191508.201494.801.232.3501.222.7501.368.6901.356.380
09-oct-191503.401507.251.228.4301.232.9301.369.0001.372.650
08-oct-191500.001505.851.225.5001.233.1401.365.3001.372.280
07-oct-191502.151501.251.221.4001.218.1101.369.3601.365.540
04-oct-191509.501499.151.223.7501.220.0101.374.7001.366.780
03-oct-191504.001517.101.221.7001.223.8401.372.2501.380.260
02-oct-191484.051492.601.213.2101.215.1301.359.8401.364.680
01-oct-191466.101473.451.193.1101.206.1701.345.2901.349.970
30-sep-191487.601485.301.208.3801.206.0601.361.7501.362.170
27-sep-191496.151489.901.218.1701.209.0501.369.5801.362.510
26-sep-191507.051506.401.223.7201.219.2801.378.5001.374.890
25-sep-191530.851528.751.231.1101.234.6201.391.2401.391.770
24-sep-191520.251520.651.220.7601.216.6701.382.3601.381.360
23-sep-191519.501522.101.222.1301.225.9001.385.4801.385.110
20-sep-191504.101501.901.199.0701.203.6201.361.0601.362.520
19-sep-191498.401500.701.200.6701.201.7601.354.8501.357.080
18-sep-191502.201503.501.206.2701.204.9001.360.3901.359.920
17-sep-191499.301502.101.208.8901.207.2401.361.5101.360.450
16-sep-191502.051497.201.207.3501.203.3001.357.2501.359.460
13-sep-191506.301503.101.209.4101.208.1901.356.8801.358.350
12-sep-191502.951515.201.219.9401.227.4601.362.8801.373.530
11-sep-191493.651490.651.208.2101.209.0701.354.7401.355.900
10-sep-191494.601498.251.211.5201.211.3401.353.5101.357.110
09-sep-191509.951509.201.223.8101.220.3401.368.6201.364.920
06-sep-191504.951523.701.223.5201.237.0901.363.9401.378.490
05-sep-191542.601529.101.257.0601.238.7201.397.4401.380.780
04-sep-191538.801546.101.265.0501.269.9701.397.6901.403.860
03-sep-191532.451537.851.278.0601.277.8001.400.3501.403.440
02-sep-191523.351525.951.260.4201.265.0101.388.6901.391.510
30-Aug-191526.551528.401.253.1401.251.1501.382.7501.383.510
29-Aug-191536.651540.201.260.5101.262.9601.387.2901.392.030
28-Aug-191541.751537.151.263.3101.258.7701.389.8901.387.430
27-Aug-191531.851532.951.250.9101.247.5101.378.9701.380.880
23-Aug-191495.501503.801.224.3701.228.9101.351.4801.357.630
22-Aug-191498.701502.051.234.6301.225.9701.351.9801.354.100
21-Aug-191499.651503.251.235.4101.238.5301.351.4801.354.430
20-Aug-191502.651504.551.242.6901.239.6001.356.4401.357.860
19-Aug-191499.351496.601.236.6601.235.2901.350.7601.348.890
16-Aug-191509.051515.251.242.5501.246.1401.361.4601.367.820
15-Aug-191517.651515.651.254.4901.250.2601.361.4801.363.780
14-Aug-191500.351513.251.241.6901.253.7301.341.6101.356.170
13-Aug-191527.201498.401.265.9001.240.3801.363.4801.338.670
12-Aug-191501.951504.701.244.8201.243.6301.343.6401.341.740
09-Aug-191503.501497.701.242.1901.240.9901.342.0201.338.050
08-Aug-191497.401495.751.230.2601.234.1401.335.0801.335.700
07-Aug-191487.651506.051.225.8201.239.3301.330.1101.341.440
06-Aug-191461.851465.251.199.5901.201.2101.304.8501.311.110
05-Aug-191457.451465.251.199.9201.203.8501.307.9201.310.230
02-Aug-191436.051441.751.184.1701.187.2801.294.0201.298.440
01-Aug-191406.401406.801.161.1201.161.7401.273.3501.273.290
31-jul-191430.551427.551.175.4801.167.4501.283.2001.281.370
30-jul-191428.451425.901.173.4701.171.9501.281.7501.279.600
29-jul-191418.951419.051.150.9101.157.9401.275.7801.275.300
26-jul-191418.251420.401.140.2701.144.7001.273.0201.275.950
25-jul-191426.351416.101.143.0801.132.8801.281.8601.265.850
24-jul-191425.551426.951.142.2901.142.7001.279.8601.279.690
23-jul-191417.551425.551.140.4201.145.2901.268.1401.277.010
22-jul-191424.451427.751.142.6901.143.6301.270.0401.272.130
19-jul-191437.051439.701.148.0601.148.8801.278.1101.281.480
18-jul-191420.901417.451.139.7001.135.9401.264.7401.263.510
17-jul-191400.801410.351.129.6101.135.6101.249.0901.256.900
16-jul-191416.101409.851.136.8501.134.7901.260.0501.256.880
15-jul-191416.251412.401.127.7601.127.2401.255.9301.253.790
12-jul-191405.601407.601.122.2301.122.1401.248.7401.251.500
11-jul-191423.101413.751.135.0601.126.6201.262.7201.255.830
10-jul-191395.451408.301.117.3401.126.7801.243.3501.252.680
09-jul-191387.901391.551.113.5101.115.6101.239.3901.241.540
08-jul-191404.901400.101.121.1101.119.3801.251.2001.248.190
05-jul-191414.401388.651.126.4301.110.9201.255.9901.237.700
04-jul-191415.251414.901.125.4101.125.5501.254.1901.254.590
03-jul-191425.101413.501.133.5201.123.3101.262.7801.251.650
02-jul-191393.101391.051.105.0101.101.0201.233.5901.231.770
01-jul-191390.051390.101.099.8101.099.9901.227.4101.227.740
28-jun-191413.201409.001.114.8701.108.1801.241.0701.237.810
27-jun-191402.251402.501.103.7101.105.8701.233.1401.234.760
26-jun-191406.751403.951.109.2201.106.7301.238.5001.236.320
25-jun-191429.551431.401.120.6201.124.3601.255.7201.256.200
24-jun-191405.451405.701.102.5801.105.3001.233.5601.235.050
21-jun-191388.351397.151.095.9601.101.9301.228.5501.233.120
20-jun-191381.651379.501.086.2501.087.7401.222.9001.221.270
19-jun-191342.401344.051.066.6701.066.6401.198.3601.199.430
18-jun-191344.551341.351.073.2201.070.6701.201.8901.198.090
17-jun-191333.201341.301.059.4901.065.1301.188.8101.193.090
14-jun-191352.451351.251.069.7901.070.3301.200.0301.201.800
13-jun-191335.801335.901.054.2101.052.6901.182.8501.184.810
12-jun-191336.651332.351.049.2701.045.7601.179.9901.177.260
11-jun-191322.651324.301.040.5301.041.3001.168.9601.170.420
10-jun-191328.601328.601.046.9401.048.6601.175.4101.175.940
07-jun-191334.301340.651.049.1601.052.1401.184.1901.184.600
06-jun-191336.651335.501.053.1501.051.1701.189.6201.185.920
05-jun-191337.751335.051.052.0101.049.2201.185.3801.184.990
04-jun-191323.601324.251.045.5101.043.7701.177.4701.177.260
03-jun-191313.951317.101.039.4701.042.3501.175.9901.175.380
31-may-191296.001295.551.029.2801.028.8001.162.1201.161.070
30-may-191276.451280.951.010.4401.015.9201.146.2501.151.700
29-may-191283.501281.651.016.0201.013.2701.151.0401.150.670
28-may-191283.901278.301.012.8701.008.2001.146.9101.142.290
24-may-191281.501282.501.011.3601.011.8901.145.9201.145.400
23-may-191275.951283.651.009.7901.015.3701.146.1901.152.460
22-may-191274.001273.801.005.4401.008.0901.141.1201.141.200
21-may-191276.001271.151.004.850998.6201.144.1901.139.840
20-may-191275.251276.851.000.0501.003.2201.142.6201.143.420
17-may-191285.801280.801.007.5501.005.1701.152.0801.146.700
16-may-191295.551291.701.009.6201.009.4601.155.7601.154.780
15-may-191298.901299.101.005.8701.011.8701.158.7501.161.530
14-may-191297.601298.401.002.1401.005.4801.154.3401.158.040
13-may-191282.951295.60985.950994.8901.142.4701.151.270
10-may-191285.401287.10987.830987.4601.144.0101.144.360
09-may-191284.101286.10987.470989.6501.147.2101.144.500
08-may-191287.751285.20987.830988.1901.149.7001.147.680
07-may-191281.301281.20978.790981.0101.144.2001.145.260
03-may-191270.051278.55976.800980.0101.138.4701.144.300
02-may-191271.451270.95973.550975.5801.134.3901.136.100
01-may-191281.801283.80980.450981.4701.140.8001.141.940
30-Apr-191285.151282.30989.440983.7801.145.9701.142.790
29-Apr-191282.151279.50991.100991.1001.148.5501.147.200
26-Apr-191281.501284.20992.780993.9701.150.0201.151.160
25-Apr-191277.851280.80991.870992.3601.146.8701.149.650
24-Apr-191273.801271.65984.900982.4801.135.3401.136.350
23-Apr-191273.451269.50979.670979.6701.131.4601.132.520
18-Apr-191276.501275.70981.120980.1201.134.1701.134.220
17-Apr-191276.101275.85978.770978.1901.127.8201.128.740
16-Apr-191283.751276.35981.300977.1701.137.4001.129.830
15-Apr-191286.751285.65982.430981.2101.137.2301.137.410
12-Apr-191296.151294.30991.680986.9001.146.0601.143.640
11-Apr-191304.651298.80997.010993.1901.156.4401.152.430
10-Apr-191304.801305.45998.040999.0601.157.2301.161.070
09-Apr-191301.851303.00995.130997.7101.155.0001.155.240
08-Apr-191297.101300.00993.580996.4501.154.2901.153.490
05-Apr-191288.901288.45985.110989.5301.147.5101.148.010
04-Apr-191291.601283.15981.870978.6601.149.7801.144.180
03-Apr-191291.851290.45980.380981.2601.148.8401.147.980
02-Apr-191287.201290.30984.970988.3701.148.9501.151.590
01-Apr-191291.901293.50987.270986.6801.149.1501.152.250
29-mar-191291.151295.40991.090996.6801.151.1901.153.810
28-mar-191306.901295.15995.200989.1101.161.1801.152.680
27-mar-191318.251309.70997.780992.4901.168.2301.164.450
26-mar-191315.251316.30993.150994.7301.162.0201.165.190
25-mar-191319.351319.551.001.390999.4301.166.0401.165.820
22-mar-191311.101311.30998.800995.2801.159.4101.162.990
21-mar-191317.301309.601.002.990998.7001.155.8001.151.790
20-mar-191303.001303.70985.070987.9401.147.8101.147.780
19-mar-191308.351307.70985.060986.0101.152.5301.152.080
18-mar-191305.351305.60986.190986.2501.150.0101.150.890
15-mar-191302.651303.50981.550982.0601.150.5001.150.080
14-mar-191299.201295.55982.840977.4901.148.8801.146.430
13-mar-191308.401306.95994.250991.5801.158.2001.156.130
12-mar-191296.951297.05986.850987.9601.150.7801.150.740
11-mar-191296.351292.75998.320988.5701.153.4901.150.030
08-mar-191294.101296.75989.340992.7901.153.9501.154.370
07-mar-191286.401285.30978.180981.2001.137.0501.144.170
06-mar-191285.551285.85978.820977.2501.137.4501.136.820
05-mar-191285.001283.80975.190977.6101.134.7801.134.490
04-mar-191287.451285.40972.930974.3301.135.1401.135.010
01-mar-191309.951311.95989.270988.0301.152.2301.150.450
28-feb-191325.451319.15996.210991.8701.162.8201.158.740
27-feb-191326.451322.85998.020992.8001.164.0901.162.390
26-feb-191327.551325.051.005.4901.005.9801.168.1101.167.240
25-feb-191329.151331.051.016.8001.018.7901.170.3201.172.390
22-feb-191322.251329.051.016.1501.020.7101.166.4901.172.490
21-feb-191335.051331.251.021.8501.019.8701.177.7801.173.630
20-feb-191345.751343.751.032.8601.031.4601.186.8201.185.050
19-feb-191329.551334.151.028.8101.027.0301.175.7201.178.590
18-feb-191323.951325.501.025.1301.025.1401.169.5801.170.810
15-feb-191318.001316.551.027.6401.027.1701.168.2801.168.170
14-feb-191305.651311.451.017.4901.025.8201.158.5001.161.290
13-feb-191311.151312.801.017.4501.017.1601.158.7901.161.700
12-feb-191311.601310.001.021.2101.016.5601.163.0001.160.010
11-feb-191306.751306.401.012.8601.014.8101.156.2101.157.080
08-feb-191311.101314.851.012.0401.016.2501.156.6501.159.700
07-feb-191306.601310.001.012.8801.009.4901.152.5501.154.110
06-feb-191313.351312.401.013.5101.012.1201.152.8601.152.940
05-feb-191314.001314.201.009.1501.013.9101.150.6701.151.370
04-feb-191311.001312.151.004.3601.004.4501.145.5501.147.870
01-feb-191320.751318.701.010.9001.008.5401.151.5601.150.830
31-Jan-191322.501323.251.006.9501.009.3801.152.1601.152.680
30-Jan-191312.951310.701.002.0401.002.5501.148.4401.148.300
29-Jan-191308.351307.55994.480992.5601.143.2401.144.370
28-Jan-191301.001302.15987.980988.5901.139.8101.139.510
25-Jan-191282.951293.90981.330985.5601.132.0801.137.080
24-Jan-191279.751283.70981.700983.5701.128.3601.128.120
23-Jan-191284.901279.80990.140979.9401.131.7401.125.840
22-Jan-191284.751282.10994.140991.9601.130.5801.129.020
21-Jan-191278.701279.55995.080994.0801.124.1101.125.750
18-Jan-191285.051284.20993.340994.7401.126.8601.128.940
17-Jan-191294.001290.701.004.920999.3901.135.8701.133.490
16-Jan-191290.501292.301.002.4601.002.9501.130.9901.133.860
15-Jan-191289.351294.401.002.9901.008.6001.127.6701.130.530
14-Jan-191293.701292.751.007.0201.006.1501.129.2701.127.410
11-Jan-191292.801288.951.012.9101.007.5701.121.8901.123.960
10-Jan-191292.401291.901.012.9801.012.4601.121.5401.120.850
09-Jan-191281.301288.601.006.4601.007.9401.118.3201.118.120
08-Jan-191283.901286.451.006.7101.010.3801.121.6201.124.360
07-Jan-191291.501292.201.013.8301.011.2801.129.0301.126.930
04-Jan-191290.351279.901.016.8001.013.4201.131.5101.127.340
03-Jan-191287.951290.451.024.0501.024.4901.132.6201.132.240
02-Jan-191287.201282.901.014.4401.017.3401.125.2701.129.210

Laisser un commentaire

Votre adresse e-mail ne sera pas publiée.