Evolution du cours de l’or depuis 1995

Données et graphe de l’évolution du cours de l’or (en dollars par kilogramme d’or donc attention à relativiser en euros) depuis 1995 (cours le plus bas le plus haut et à la clôture).

cours or en dollars depuis 20 ans

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

Entre 2015 et 2020

DateDernierVar. %+ haut+ basOuverture
2020-05-1952 470,000-0.016953 900,00051 000,00053 370,000
2020-04-30 00:00:0053 370,0000.067654 500,00049 990,00049 990,000
2020-03-31 00:00:0049 990,0000.048751 200,00044 290,00047 670,000
2020-02-28 00:00:0047 670,0000.017149 690,00045 000,00046 870,000
2020-01-31 00:00:0046 870,0000.070846 870,00043 770,00043 770,000
2019-12-31 00:00:0043 770,0000.025844 170,00042 530,00042 670,000
2019-11-29 00:00:0042 670,000-0.014143 590,00042 310,00043 280,000
2019-10-31 00:00:0043 280,000-0.009644 670,00042 240,00043 700,000
2019-09-30 00:00:0043 700,000-0.015345 210,00042 930,00044 380,000
2019-08-30 00:00:0044 380,0000.075944 890,00040 530,00041 250,000
2019-07-31 00:00:0041 250,0000.031541 440,00039 010,00039 990,000
2019-06-28 00:00:0039 990,0000.066740 360,00037 300,00037 490,000
2019-05-31 00:00:0037 490,0000.002737 490,00036 210,00037 390,000
2019-04-30 00:00:0037 390,000-0.002937 720,00036 200,00037 500,000
2019-03-29 00:00:0037 500,000-0.007137 770,00036 330,00037 770,000
2019-02-28 00:00:0037 770,0000.010438 300,00036 820,00037 380,000
2019-01-31 00:00:0037 380,0000.038637 380,00035 910,00035 990,000
2018-12-31 00:00:0035 990,0000.042336 320,00034 990,00034 990,000
2018-11-30 00:00:0034 530,0000.008835 140,00034 030,00034 230,000
2018-10-31 00:00:0034 230,0000.041435 290,00032 330,00032 330,000
2018-09-28 00:00:0032 870,000-0.023833 940,00032 330,00033 670,000
2018-08-31 00:00:0033 670,0000.002134 360,00033 410,00033 600,000
2018-07-31 00:00:0033 600,000-0.026434 870,00033 400,00034 510,000
2018-06-29 00:00:0034 510,000-0.03635 990,00034 510,00035 800,000
2018-05-31 00:00:0035 800,0000.037435 990,00034 520,00034 950,000
2018-04-27 00:00:0034 510,000-0.001734 980,00034 280,00034 570,000
2018-03-30 00:00:0034 570,000-0.003735 170,00034 010,00034 700,000
2018-02-28 00:00:0034 700,000-0.00235 000,00034 130,00034 770,000
2018-01-31 00:00:0034 770,0000.000635 670,00034 750,00034 750,000
2017-12-29 00:00:0034 750,000-0.001434 990,00033 570,00034 800,000
2017-11-30 00:00:0034 800,000-0.013935 570,00034 540,00035 290,000
2017-10-31 00:00:0035 290,000-0.005635 490,00034 510,00035 490,000
2017-09-29 00:00:0035 490,0000.005436 490,00034 510,00035 300,000
2017-08-31 00:00:0035 300,0000.012635 770,00034 030,00034 860,000
2017-07-31 00:00:0034 860,000-0.024635 740,00034 000,00035 740,000
2017-06-30 00:00:0035 740,000-0.014636 650,00035 010,00036 270,000
2017-05-31 00:00:0036 270,000-0.036437 640,00035 510,00037 640,000
2017-04-28 00:00:0037 640,000-0.005339 440,00037 200,00037 840,000
2017-03-31 00:00:0037 840,000-0.003438 670,00036 500,00037 970,000
2017-02-28 00:00:0037 970,0000.053638 650,00036 040,00036 040,000
2017-01-31 00:00:0036 040,0000.019537 200,00035 350,00035 350,000
2016-12-30 00:00:0035 350,000-0.02836 370,00034 440,00036 370,000
2016-11-30 00:00:0036 370,000-0.022838 470,00036 020,00037 220,000
2016-10-31 00:00:0037 220,000-0.032538 470,00036 000,00038 470,000
2016-09-30 00:00:0038 470,0000.012438 670,00037 490,00038 000,000
2016-08-31 00:00:0038 000,000-0.015539 190,00037 510,00038 600,000
2016-07-29 00:00:0038 600,0000.034939 970,00037 300,00037 300,000
2016-06-30 00:00:0037 300,0000.055237 900,00034 730,00035 350,000
2016-05-31 00:00:0035 350,000-0.023236 280,00035 000,00036 190,000
2016-04-29 00:00:0036 190,0000.042936 190,00034 270,00034 700,000
2016-03-31 00:00:0034 700,000-0.036137 170,00034 420,00036 100,000
2016-02-29 00:00:0036 000,0000.090936 490,00032 900,00033 490,000
2016-01-29 00:00:0033 000,0000.05233 290,00031 370,00031 370,000
2015-12-31 00:00:0031 370,000-0.031232 380,00030 920,00032 380,000
2015-11-30 00:00:0032 380,000-0.042933 830,00032 000,00033 830,000
2015-10-30 00:00:0033 830,0000.044534 270,00031 990,00032 380,000
2015-09-30 00:00:0032 390,0000.00932 690,00031 420,00032 650,000
2015-08-31 00:00:0032 100,0000.018733 000,00031 530,00031 530,000
2015-07-31 00:00:0031 510,000-0.059734 590,00031 510,00033 510,000
2015-06-30 00:00:0033 510,000-0.041234 950,00032 900,00034 950,000
cours du kilo d'or entre 2015 et 2020

cours or depuis 1995

DateCours le + haut (kg)Cours le + bas (kg)Cours en clôture (kg)
7/4/201537777.3734648.3035292.60
6/4/201538762.4737219.4737571.68
05-May-201539619.2037907.5838122.59
05-Apr-201539361.6837633.9038212.53
3/6/201539205.3436753.5338665.13
04-Feb-201540961.7438285.7538590.14
1/5/201542008.8938050.4140562.99
06-Dec-201439809.0537589.0538050.41
11/6/201439259.2836751.5238333.34
10/7/201440351.1236592.0536767.43
9/7/201440889.4838045.2638795.66
08-Aug-201442521.0240426.3540796.78
7/9/201443241.9541175.0442158.95
6/9/201442835.5640201.4542380.99
10-May-201442083.3739904.9840323.59
10-Apr-201442792.7340797.5741436.20
3/11/201444762.1841087.2542156.23
09-Feb-201443558.1040680.1543099.54
1/10/201441102.8239471.1740743.03
11-Dec-201340607.7638074.1239514.78
11/11/201341611.9138966.3040553.42
10/12/201343785.6240257.5641395.37
9/12/201344212.4240609.4540941.47
13-Aug-201346096.2942327.4243893.32
7/14/201343356.0940856.5342868.36
6/14/201344764.7737975.0241363.11
15-May-201345988.2943051.5444562.74
15-Apr-201348087.7742513.0545988.29
3/16/201351980.7547543.9047914.03
14-Feb-201353038.0250045.6651191.48
1/15/201354530.8952775.9052834.70
16-Dec-201254768.4952367.1553646.23
11/16/201256397.5254191.8854528.65
10/17/201256379.1053789.5255167.91
9/17/201257746.1055611.9356255.90
18-Aug-201257158.6451794.7957059.16
7/19/201252386.5450280.6551952.63
6/19/201252505.8149793.1650608.09
20-May-201252746.3449308.6952350.38
20-Apr-201253745.3549118.5351205.63
3/21/201254526.3451862.4352789.66
20-Feb-201257565.0952567.3453052.48
1/21/201256678.5253063.4755733.18
22-Dec-201153675.6848968.2553596.30
11/22/201156599.0050296.8751854.39
10/23/201157963.1352612.3853971.33
9/23/201156432.8649441.0052788.37
24-Aug-201161757.2554797.4256012.51
7/25/201161473.4851586.1959082.89
6/25/201152201.9147584.0951971.26
26-May-201150098.2048203.9548289.30
26-Apr-201150684.4647041.7349077.12
3/27/201148824.3545373.1048443.89
25-Feb-201146538.9544491.2645975.46
1/26/201145604.1642078.7545130.71
27-Dec-201045766.0142546.2942836.60
11/27/201045987.3243537.5844187.81
10/28/201045781.7042560.3843857.42
9/28/201044597.3541351.1742687.01
29-Aug-201041804.6539631.8141577.02
7/30/201040005.7837496.0639812.63
6/30/201040101.5037231.0837555.35
31-May-201040597.3538494.5239901.72
01-May-201040178.6037242.5638933.61
01-Apr-201037996.4635755.5937920.93
3/2/201036818.5434903.9635787.26
1/31/201036372.5833620.5735956.68
1/1/201037371.1134554.7234770.23
02-Dec-200939444.7934575.3735286.23
11/2/200938637.8033529.2038473.89
10/3/200934419.5532214.5433529.20
9/3/200932918.9831340.9132242.11
04-Aug-200931531.4829990.8131402.81
7/5/200930946.8029112.5730745.14
6/5/200931552.8029387.1729987.75
06-May-200931816.4328816.6431451.08
06-Apr-200929528.8127823.9128859.08
3/7/200931081.4828439.7428699.04
05-Feb-200932317.2828656.1130204.04
1/6/200929876.0925830.8229116.97
07-Dec-200828622.1724293.0427554.23
11/7/200826666.7122534.7024313.52
10/8/200829913.9621956.5423551.88
9/8/200829712.1623686.6328582.77
09-Aug-200827841.4024911.1226131.95
7/10/200831754.7527377.2327538.81
6/10/200830425.7527605.6729861.74
11-May-200830072.7127665.0928729.24
11-Apr-200830634.4327206.7128455.97
3/12/200833189.6228124.0129849.47
11-Feb-200831908.2728845.7531270.56
1/12/200830117.6527312.6029594.22
13-Dec-200728868.5425250.0928803.99
11/13/200726901.0324857.2726099.62
10/14/200727182.1423980.5325445.55
9/14/200724240.1622645.4924123.91
15-Aug-200723010.9820687.0522724.78
7/16/200722089.2621156.6621542.09
6/16/200721518.1220585.5221455.18
17-May-200721675.4820713.9421084.93
17-Apr-200722304.8421229.0021298.72
3/18/200722234.4620922.3222205.52
16-Feb-200722142.8120343.4821028.07
1/17/200721629.7419958.3721498.71
18-Dec-200620720.6819416.7820077.35
11/18/200620903.7319743.1219801.19
10/19/200620474.7218451.5919990.87
9/19/200619512.8418005.2119041.14
20-Aug-200620592.8618360.9718899.88
7/21/200621104.2819382.4719710.00
6/21/200621749.2718362.8920171.41
22-May-200621684.8917459.4718600.68
22-Apr-200623458.6319922.4521143.95
3/23/200620749.3917530.3920374.46
21-Feb-200618342.6817217.7517711.23
1/22/200618479.6017243.7617876.40
23-Dec-200518244.6216084.0617806.48
11/23/200517370.0415677.3616209.33
10/24/200515905.5914657.8015853.37
9/24/200515441.9514751.1215022.69
25-Aug-200515261.7913798.0814913.38
7/26/200514465.9213564.3714065.36
6/26/200514174.1013428.8613683.84
27-May-200514271.8513297.5214131.80
27-Apr-200514112.6413393.1213434.68
3/28/200514068.5713567.0314043.39
26-Feb-200514376.1413639.9113688.13
1/27/200514040.1613197.5813989.67
28-Dec-200414318.7913406.4913714.39
11/28/200414686.9213872.7314305.95
10/29/200414614.3313423.7314514.13
9/29/200413848.6013152.0413638.03
30-Aug-200413281.6912699.1513267.13
7/31/200413313.3012511.1912980.97
7/1/200413154.2712390.8512573.06
6/1/200413020.7412571.2012658.27
02-May-200412737.4012006.9912713.72
02-Apr-200413785.5312348.3212505.81
3/3/200413883.9812495.6013751.91
02-Feb-200413411.1212569.2612644.56
1/3/200413348.6412757.9612932.87
04-Dec-200313181.5012917.8713125.24
11/4/200312966.1012149.4912917.87
10/5/200312570.6511903.5412321.49
9/5/200312597.9811919.6112353.64
06-Aug-200312099.6511201.0611919.61
7/7/200311754.0411011.3811201.06
6/7/200311670.4511043.5311294.30
08-May-200311971.0510976.0111670.45
08-Apr-200311027.4510284.7910990.48
3/9/200311395.5710279.9610284.79
07-Feb-200312081.9711062.8211276.61
1/8/200312377.7511148.0112081.97
09-Dec-200211448.6210387.6711220.35
11/9/200210472.8610173.8710472.86
10/10/200210369.989990.6110342.66
9/10/200210490.5510136.9010267.10
11-Aug-200210368.389818.6110368.38
7/12/200210416.609665.9010061.34
6/12/200210493.769985.7910099.92
13-May-200210521.099886.1310185.12
13-Apr-200210051.709572.6610003.47
3/14/20029804.149333.159656.25
12-Feb-20029657.869296.179424.77
1/13/20029808.978931.279572.66
14-Dec-20019227.058820.359186.86
11/14/20018945.748751.238820.35
10/15/20019122.568838.048889.48
9/15/20019427.999059.879059.87
16-Aug-20019227.058714.269186.86
7/17/20018884.658537.438852.50
6/17/20018873.408522.978624.24
18-May-20019363.698532.618751.23
18-Apr-20018809.108322.038809.10
3/19/20018450.638228.798376.68
17-Feb-20018760.888238.448381.51
1/18/20018616.208252.918277.02
19-Dec-20008842.868458.678471.53
11/19/20008844.478527.798686.93
10/20/20008728.738481.178527.79
9/20/20008911.988664.438690.15
21-Aug-20008905.558739.988739.98
7/22/20009008.438744.808860.54
6/22/20009350.838934.498979.50
23-May-20009419.958694.979196.51
23-Apr-20009026.118760.888809.10
3/24/20009159.548865.368997.18
23-Feb-20009813.799127.399154.71
1/24/200010178.699098.459717.34
25-Dec-19999352.448982.719251.16
11/25/19999596.788876.629252.77
10/26/19999709.309267.249564.63
9/26/199910488.948680.509709.30
27-Aug-19998680.508138.778680.50
7/28/19998407.238129.138138.77
6/28/19998458.678127.528185.39
29-May-19998635.498299.528381.51
29-Apr-19999262.428624.248635.49
3/30/19999151.508873.408873.40
28-Feb-19999452.108995.579006.82
1/29/19999325.119116.139228.66
30-Dec-19989368.519075.959116.13
11/30/19989521.229188.479225.44
10/31/19989575.889278.499521.22
10/1/19989720.559362.089397.45
9/1/19989583.928789.819447.28
02-Aug-19989286.538789.818789.81
7/3/19989490.689286.539286.53
6/3/19989572.669190.089453.71
04-May-19989866.849283.319370.12
04-Apr-199810114.399837.909866.84
3/5/19989837.909294.579837.90
03-Feb-19989696.449368.519540.51
1/4/19989800.938953.789693.23
05-Dec-19979519.629098.459259.20
11/5/199710138.509302.609302.60
10/6/199710742.929979.3610138.50
9/6/199710839.3710286.3910664.16
07-Aug-199710564.4910254.2410328.19
7/8/199710553.2410151.3610267.10
6/8/199711067.6410223.7010223.70
09-May-199711223.5710953.5111059.60
09-Apr-199711223.5710897.2411051.56
3/10/199711353.7711125.5111223.57
08-Feb-199711643.1210831.3411262.15
1/9/199711561.1410922.9610922.96
10-Dec-199611882.6411438.9711464.69
11/10/199612332.7411811.9111863.35
10/11/199612343.9912126.9812157.52
9/11/199612329.5312122.1612273.26
12-Aug-199612506.3512295.7712316.67
7/13/199612530.4612305.4112458.13
6/13/199612419.5512236.2912332.74
14-May-199612618.8812361.6812371.32
14-Apr-199612692.8212535.2912570.65
3/15/199612871.2512659.0612691.21
14-Feb-199613049.6912631.7412715.33
1/15/199613382.4412699.2512962.88
16-Dec-199512860.0012416.3312847.14
11/16/199512528.8612298.9812416.33
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:

Laissez un commentaire ou posez une question

Ce site utilise Akismet pour réduire les indésirables. En savoir plus sur comment les données de vos commentaires sont utilisées.

Les cookies permettent de personnaliser contenu et annonces, d'offrir des fonctionnalités relatives aux médias sociaux et d'analyser notre trafic. Plus d’informations

Les paramètres des cookies sur ce site sont définis sur « accepter les cookies » pour vous offrir la meilleure expérience de navigation possible. Si vous continuez à utiliser ce site sans changer vos paramètres de cookies ou si vous cliquez sur "Accepter" ci-dessous, vous consentez à cela.

Fermer