Evolution du cours de l’or

Données et graphe de l’évolution du cours de l’or (en dollars par kilogramme d’or sur certains graphes donc attention à relativiser en euros) depuis 1995 (cours le plus bas le plus haut et à la clôture). Voir en fin d’article pour les cours de l’or les plus récents et l’envolée du cours de l’or en 2024.

Et les données chiffrées de l’évolution du cours du kilo d’or

Entre 2015 et 2020

Date	Dernier	Var. %	+ haut	+ bas	Ouverture
2020-05-19	52 470,000	-0.0169	53 900,000	51 000,000	53 370,000
2020-04-30 00:00:00	53 370,000	0.0676	54 500,000	49 990,000	49 990,000
2020-03-31 00:00:00	49 990,000	0.0487	51 200,000	44 290,000	47 670,000
2020-02-28 00:00:00	47 670,000	0.0171	49 690,000	45 000,000	46 870,000
2020-01-31 00:00:00	46 870,000	0.0708	46 870,000	43 770,000	43 770,000
2019-12-31 00:00:00	43 770,000	0.0258	44 170,000	42 530,000	42 670,000
2019-11-29 00:00:00	42 670,000	-0.0141	43 590,000	42 310,000	43 280,000
2019-10-31 00:00:00	43 280,000	-0.0096	44 670,000	42 240,000	43 700,000
2019-09-30 00:00:00	43 700,000	-0.0153	45 210,000	42 930,000	44 380,000
2019-08-30 00:00:00	44 380,000	0.0759	44 890,000	40 530,000	41 250,000
2019-07-31 00:00:00	41 250,000	0.0315	41 440,000	39 010,000	39 990,000
2019-06-28 00:00:00	39 990,000	0.0667	40 360,000	37 300,000	37 490,000
2019-05-31 00:00:00	37 490,000	0.0027	37 490,000	36 210,000	37 390,000
2019-04-30 00:00:00	37 390,000	-0.0029	37 720,000	36 200,000	37 500,000
2019-03-29 00:00:00	37 500,000	-0.0071	37 770,000	36 330,000	37 770,000
2019-02-28 00:00:00	37 770,000	0.0104	38 300,000	36 820,000	37 380,000
2019-01-31 00:00:00	37 380,000	0.0386	37 380,000	35 910,000	35 990,000
2018-12-31 00:00:00	35 990,000	0.0423	36 320,000	34 990,000	34 990,000
2018-11-30 00:00:00	34 530,000	0.0088	35 140,000	34 030,000	34 230,000
2018-10-31 00:00:00	34 230,000	0.0414	35 290,000	32 330,000	32 330,000
2018-09-28 00:00:00	32 870,000	-0.0238	33 940,000	32 330,000	33 670,000
2018-08-31 00:00:00	33 670,000	0.0021	34 360,000	33 410,000	33 600,000
2018-07-31 00:00:00	33 600,000	-0.0264	34 870,000	33 400,000	34 510,000
2018-06-29 00:00:00	34 510,000	-0.036	35 990,000	34 510,000	35 800,000
2018-05-31 00:00:00	35 800,000	0.0374	35 990,000	34 520,000	34 950,000
2018-04-27 00:00:00	34 510,000	-0.0017	34 980,000	34 280,000	34 570,000
2018-03-30 00:00:00	34 570,000	-0.0037	35 170,000	34 010,000	34 700,000
2018-02-28 00:00:00	34 700,000	-0.002	35 000,000	34 130,000	34 770,000
2018-01-31 00:00:00	34 770,000	0.0006	35 670,000	34 750,000	34 750,000
2017-12-29 00:00:00	34 750,000	-0.0014	34 990,000	33 570,000	34 800,000
2017-11-30 00:00:00	34 800,000	-0.0139	35 570,000	34 540,000	35 290,000
2017-10-31 00:00:00	35 290,000	-0.0056	35 490,000	34 510,000	35 490,000
2017-09-29 00:00:00	35 490,000	0.0054	36 490,000	34 510,000	35 300,000
2017-08-31 00:00:00	35 300,000	0.0126	35 770,000	34 030,000	34 860,000
2017-07-31 00:00:00	34 860,000	-0.0246	35 740,000	34 000,000	35 740,000
2017-06-30 00:00:00	35 740,000	-0.0146	36 650,000	35 010,000	36 270,000
2017-05-31 00:00:00	36 270,000	-0.0364	37 640,000	35 510,000	37 640,000
2017-04-28 00:00:00	37 640,000	-0.0053	39 440,000	37 200,000	37 840,000
2017-03-31 00:00:00	37 840,000	-0.0034	38 670,000	36 500,000	37 970,000
2017-02-28 00:00:00	37 970,000	0.0536	38 650,000	36 040,000	36 040,000
2017-01-31 00:00:00	36 040,000	0.0195	37 200,000	35 350,000	35 350,000
2016-12-30 00:00:00	35 350,000	-0.028	36 370,000	34 440,000	36 370,000
2016-11-30 00:00:00	36 370,000	-0.0228	38 470,000	36 020,000	37 220,000
2016-10-31 00:00:00	37 220,000	-0.0325	38 470,000	36 000,000	38 470,000
2016-09-30 00:00:00	38 470,000	0.0124	38 670,000	37 490,000	38 000,000
2016-08-31 00:00:00	38 000,000	-0.0155	39 190,000	37 510,000	38 600,000
2016-07-29 00:00:00	38 600,000	0.0349	39 970,000	37 300,000	37 300,000
2016-06-30 00:00:00	37 300,000	0.0552	37 900,000	34 730,000	35 350,000
2016-05-31 00:00:00	35 350,000	-0.0232	36 280,000	35 000,000	36 190,000
2016-04-29 00:00:00	36 190,000	0.0429	36 190,000	34 270,000	34 700,000
2016-03-31 00:00:00	34 700,000	-0.0361	37 170,000	34 420,000	36 100,000
2016-02-29 00:00:00	36 000,000	0.0909	36 490,000	32 900,000	33 490,000
2016-01-29 00:00:00	33 000,000	0.052	33 290,000	31 370,000	31 370,000
2015-12-31 00:00:00	31 370,000	-0.0312	32 380,000	30 920,000	32 380,000
2015-11-30 00:00:00	32 380,000	-0.0429	33 830,000	32 000,000	33 830,000
2015-10-30 00:00:00	33 830,000	0.0445	34 270,000	31 990,000	32 380,000
2015-09-30 00:00:00	32 390,000	0.009	32 690,000	31 420,000	32 650,000
2015-08-31 00:00:00	32 100,000	0.0187	33 000,000	31 530,000	31 530,000
2015-07-31 00:00:00	31 510,000	-0.0597	34 590,000	31 510,000	33 510,000
2015-06-30 00:00:00	33 510,000	-0.0412	34 950,000	32 900,000	34 950,000

cours du kilo d’or entre 2015 et 2020

cours or depuis 1995

Date	Cours le + haut (kg)	Cours le + bas (kg)	Cours en clôture (kg)
7/4/2015	37777.37	34648.30	35292.60
6/4/2015	38762.47	37219.47	37571.68
05-May-2015	39619.20	37907.58	38122.59
05-Apr-2015	39361.68	37633.90	38212.53
3/6/2015	39205.34	36753.53	38665.13
04-Feb-2015	40961.74	38285.75	38590.14
1/5/2015	42008.89	38050.41	40562.99
06-Dec-2014	39809.05	37589.05	38050.41
11/6/2014	39259.28	36751.52	38333.34
10/7/2014	40351.12	36592.05	36767.43
9/7/2014	40889.48	38045.26	38795.66
08-Aug-2014	42521.02	40426.35	40796.78
7/9/2014	43241.95	41175.04	42158.95
6/9/2014	42835.56	40201.45	42380.99
10-May-2014	42083.37	39904.98	40323.59
10-Apr-2014	42792.73	40797.57	41436.20
3/11/2014	44762.18	41087.25	42156.23
09-Feb-2014	43558.10	40680.15	43099.54
1/10/2014	41102.82	39471.17	40743.03
11-Dec-2013	40607.76	38074.12	39514.78
11/11/2013	41611.91	38966.30	40553.42
10/12/2013	43785.62	40257.56	41395.37
9/12/2013	44212.42	40609.45	40941.47
13-Aug-2013	46096.29	42327.42	43893.32
7/14/2013	43356.09	40856.53	42868.36
6/14/2013	44764.77	37975.02	41363.11
15-May-2013	45988.29	43051.54	44562.74
15-Apr-2013	48087.77	42513.05	45988.29
3/16/2013	51980.75	47543.90	47914.03
14-Feb-2013	53038.02	50045.66	51191.48
1/15/2013	54530.89	52775.90	52834.70
16-Dec-2012	54768.49	52367.15	53646.23
11/16/2012	56397.52	54191.88	54528.65
10/17/2012	56379.10	53789.52	55167.91
9/17/2012	57746.10	55611.93	56255.90
18-Aug-2012	57158.64	51794.79	57059.16
7/19/2012	52386.54	50280.65	51952.63
6/19/2012	52505.81	49793.16	50608.09
20-May-2012	52746.34	49308.69	52350.38
20-Apr-2012	53745.35	49118.53	51205.63
3/21/2012	54526.34	51862.43	52789.66
20-Feb-2012	57565.09	52567.34	53052.48
1/21/2012	56678.52	53063.47	55733.18
22-Dec-2011	53675.68	48968.25	53596.30
11/22/2011	56599.00	50296.87	51854.39
10/23/2011	57963.13	52612.38	53971.33
9/23/2011	56432.86	49441.00	52788.37
24-Aug-2011	61757.25	54797.42	56012.51
7/25/2011	61473.48	51586.19	59082.89
6/25/2011	52201.91	47584.09	51971.26
26-May-2011	50098.20	48203.95	48289.30
26-Apr-2011	50684.46	47041.73	49077.12
3/27/2011	48824.35	45373.10	48443.89
25-Feb-2011	46538.95	44491.26	45975.46
1/26/2011	45604.16	42078.75	45130.71
27-Dec-2010	45766.01	42546.29	42836.60
11/27/2010	45987.32	43537.58	44187.81
10/28/2010	45781.70	42560.38	43857.42
9/28/2010	44597.35	41351.17	42687.01
29-Aug-2010	41804.65	39631.81	41577.02
7/30/2010	40005.78	37496.06	39812.63
6/30/2010	40101.50	37231.08	37555.35
31-May-2010	40597.35	38494.52	39901.72
01-May-2010	40178.60	37242.56	38933.61
01-Apr-2010	37996.46	35755.59	37920.93
3/2/2010	36818.54	34903.96	35787.26
1/31/2010	36372.58	33620.57	35956.68
1/1/2010	37371.11	34554.72	34770.23
02-Dec-2009	39444.79	34575.37	35286.23
11/2/2009	38637.80	33529.20	38473.89
10/3/2009	34419.55	32214.54	33529.20
9/3/2009	32918.98	31340.91	32242.11
04-Aug-2009	31531.48	29990.81	31402.81
7/5/2009	30946.80	29112.57	30745.14
6/5/2009	31552.80	29387.17	29987.75
06-May-2009	31816.43	28816.64	31451.08
06-Apr-2009	29528.81	27823.91	28859.08
3/7/2009	31081.48	28439.74	28699.04
05-Feb-2009	32317.28	28656.11	30204.04
1/6/2009	29876.09	25830.82	29116.97
07-Dec-2008	28622.17	24293.04	27554.23
11/7/2008	26666.71	22534.70	24313.52
10/8/2008	29913.96	21956.54	23551.88
9/8/2008	29712.16	23686.63	28582.77
09-Aug-2008	27841.40	24911.12	26131.95
7/10/2008	31754.75	27377.23	27538.81
6/10/2008	30425.75	27605.67	29861.74
11-May-2008	30072.71	27665.09	28729.24
11-Apr-2008	30634.43	27206.71	28455.97
3/12/2008	33189.62	28124.01	29849.47
11-Feb-2008	31908.27	28845.75	31270.56
1/12/2008	30117.65	27312.60	29594.22
13-Dec-2007	28868.54	25250.09	28803.99
11/13/2007	26901.03	24857.27	26099.62
10/14/2007	27182.14	23980.53	25445.55
9/14/2007	24240.16	22645.49	24123.91
15-Aug-2007	23010.98	20687.05	22724.78
7/16/2007	22089.26	21156.66	21542.09
6/16/2007	21518.12	20585.52	21455.18
17-May-2007	21675.48	20713.94	21084.93
17-Apr-2007	22304.84	21229.00	21298.72
3/18/2007	22234.46	20922.32	22205.52
16-Feb-2007	22142.81	20343.48	21028.07
1/17/2007	21629.74	19958.37	21498.71
18-Dec-2006	20720.68	19416.78	20077.35
11/18/2006	20903.73	19743.12	19801.19
10/19/2006	20474.72	18451.59	19990.87
9/19/2006	19512.84	18005.21	19041.14
20-Aug-2006	20592.86	18360.97	18899.88
7/21/2006	21104.28	19382.47	19710.00
6/21/2006	21749.27	18362.89	20171.41
22-May-2006	21684.89	17459.47	18600.68
22-Apr-2006	23458.63	19922.45	21143.95
3/23/2006	20749.39	17530.39	20374.46
21-Feb-2006	18342.68	17217.75	17711.23
1/22/2006	18479.60	17243.76	17876.40
23-Dec-2005	18244.62	16084.06	17806.48
11/23/2005	17370.04	15677.36	16209.33
10/24/2005	15905.59	14657.80	15853.37
9/24/2005	15441.95	14751.12	15022.69
25-Aug-2005	15261.79	13798.08	14913.38
7/26/2005	14465.92	13564.37	14065.36
6/26/2005	14174.10	13428.86	13683.84
27-May-2005	14271.85	13297.52	14131.80
27-Apr-2005	14112.64	13393.12	13434.68
3/28/2005	14068.57	13567.03	14043.39
26-Feb-2005	14376.14	13639.91	13688.13
1/27/2005	14040.16	13197.58	13989.67
28-Dec-2004	14318.79	13406.49	13714.39
11/28/2004	14686.92	13872.73	14305.95
10/29/2004	14614.33	13423.73	14514.13
9/29/2004	13848.60	13152.04	13638.03
30-Aug-2004	13281.69	12699.15	13267.13
7/31/2004	13313.30	12511.19	12980.97
7/1/2004	13154.27	12390.85	12573.06
6/1/2004	13020.74	12571.20	12658.27
02-May-2004	12737.40	12006.99	12713.72
02-Apr-2004	13785.53	12348.32	12505.81
3/3/2004	13883.98	12495.60	13751.91
02-Feb-2004	13411.12	12569.26	12644.56
1/3/2004	13348.64	12757.96	12932.87
04-Dec-2003	13181.50	12917.87	13125.24
11/4/2003	12966.10	12149.49	12917.87
10/5/2003	12570.65	11903.54	12321.49
9/5/2003	12597.98	11919.61	12353.64
06-Aug-2003	12099.65	11201.06	11919.61
7/7/2003	11754.04	11011.38	11201.06
6/7/2003	11670.45	11043.53	11294.30
08-May-2003	11971.05	10976.01	11670.45
08-Apr-2003	11027.45	10284.79	10990.48
3/9/2003	11395.57	10279.96	10284.79
07-Feb-2003	12081.97	11062.82	11276.61
1/8/2003	12377.75	11148.01	12081.97
09-Dec-2002	11448.62	10387.67	11220.35
11/9/2002	10472.86	10173.87	10472.86
10/10/2002	10369.98	9990.61	10342.66
9/10/2002	10490.55	10136.90	10267.10
11-Aug-2002	10368.38	9818.61	10368.38
7/12/2002	10416.60	9665.90	10061.34
6/12/2002	10493.76	9985.79	10099.92
13-May-2002	10521.09	9886.13	10185.12
13-Apr-2002	10051.70	9572.66	10003.47
3/14/2002	9804.14	9333.15	9656.25
12-Feb-2002	9657.86	9296.17	9424.77
1/13/2002	9808.97	8931.27	9572.66
14-Dec-2001	9227.05	8820.35	9186.86
11/14/2001	8945.74	8751.23	8820.35
10/15/2001	9122.56	8838.04	8889.48
9/15/2001	9427.99	9059.87	9059.87
16-Aug-2001	9227.05	8714.26	9186.86
7/17/2001	8884.65	8537.43	8852.50
6/17/2001	8873.40	8522.97	8624.24
18-May-2001	9363.69	8532.61	8751.23
18-Apr-2001	8809.10	8322.03	8809.10
3/19/2001	8450.63	8228.79	8376.68
17-Feb-2001	8760.88	8238.44	8381.51
1/18/2001	8616.20	8252.91	8277.02
19-Dec-2000	8842.86	8458.67	8471.53
11/19/2000	8844.47	8527.79	8686.93
10/20/2000	8728.73	8481.17	8527.79
9/20/2000	8911.98	8664.43	8690.15
21-Aug-2000	8905.55	8739.98	8739.98
7/22/2000	9008.43	8744.80	8860.54
6/22/2000	9350.83	8934.49	8979.50
23-May-2000	9419.95	8694.97	9196.51
23-Apr-2000	9026.11	8760.88	8809.10
3/24/2000	9159.54	8865.36	8997.18
23-Feb-2000	9813.79	9127.39	9154.71
1/24/2000	10178.69	9098.45	9717.34
25-Dec-1999	9352.44	8982.71	9251.16
11/25/1999	9596.78	8876.62	9252.77
10/26/1999	9709.30	9267.24	9564.63
9/26/1999	10488.94	8680.50	9709.30
27-Aug-1999	8680.50	8138.77	8680.50
7/28/1999	8407.23	8129.13	8138.77
6/28/1999	8458.67	8127.52	8185.39
29-May-1999	8635.49	8299.52	8381.51
29-Apr-1999	9262.42	8624.24	8635.49
3/30/1999	9151.50	8873.40	8873.40
28-Feb-1999	9452.10	8995.57	9006.82
1/29/1999	9325.11	9116.13	9228.66
30-Dec-1998	9368.51	9075.95	9116.13
11/30/1998	9521.22	9188.47	9225.44
10/31/1998	9575.88	9278.49	9521.22
10/1/1998	9720.55	9362.08	9397.45
9/1/1998	9583.92	8789.81	9447.28
02-Aug-1998	9286.53	8789.81	8789.81
7/3/1998	9490.68	9286.53	9286.53
6/3/1998	9572.66	9190.08	9453.71
04-May-1998	9866.84	9283.31	9370.12
04-Apr-1998	10114.39	9837.90	9866.84
3/5/1998	9837.90	9294.57	9837.90
03-Feb-1998	9696.44	9368.51	9540.51
1/4/1998	9800.93	8953.78	9693.23
05-Dec-1997	9519.62	9098.45	9259.20
11/5/1997	10138.50	9302.60	9302.60
10/6/1997	10742.92	9979.36	10138.50
9/6/1997	10839.37	10286.39	10664.16
07-Aug-1997	10564.49	10254.24	10328.19
7/8/1997	10553.24	10151.36	10267.10
6/8/1997	11067.64	10223.70	10223.70
09-May-1997	11223.57	10953.51	11059.60
09-Apr-1997	11223.57	10897.24	11051.56
3/10/1997	11353.77	11125.51	11223.57
08-Feb-1997	11643.12	10831.34	11262.15
1/9/1997	11561.14	10922.96	10922.96
10-Dec-1996	11882.64	11438.97	11464.69
11/10/1996	12332.74	11811.91	11863.35
10/11/1996	12343.99	12126.98	12157.52
9/11/1996	12329.53	12122.16	12273.26
12-Aug-1996	12506.35	12295.77	12316.67
7/13/1996	12530.46	12305.41	12458.13
6/13/1996	12419.55	12236.29	12332.74
14-May-1996	12618.88	12361.68	12371.32
14-Apr-1996	12692.82	12535.29	12570.65
3/15/1996	12871.25	12659.06	12691.21
14-Feb-1996	13049.69	12631.74	12715.33
1/15/1996	13382.44	12699.25	12962.88
16-Dec-1995	12860.00	12416.33	12847.14
11/16/1995	12528.86	12298.98	12416.33

cours or depuis 1995 mois par mois, en dollars pour 1 kg d’or

Sinon, voir des schémas plus actualisés sur  Performances d’ un placement en or depuis 2000 et ci-dessous

Et bien sûr, le Coronavirus a fait immédiatement remonter l cours de l’or:

Cours de l’or en 2023

Avec la guerre en Ukraine qui continue, la guerre en Moyen-Orient, les tentatives chinois contre les USA et les doutes et craintes sur les élections US en 2024, l’or a une fois de plus joué son rôle de valeur refuge en 2023 avec une montée de plus de 10%. L’or ne verse pas d’intérêts mais permet de garder son argent à l’abri de l’inflation, autre gros sujet d’inquiétude.

Voici l’évolution du cours de l’or en 2023:

Voir Où acheter de l’or au meilleur prix, en toute sécurité ?

En 2024, la valeur de l’or a explosé comme le montre ce graphe. Les sommets de 2023, aux environ de 1900 euros sont pulvérisés