Amundi Index Solutions - Amundi NYSE Arca Gold BUGS UCITS ETF USD Distributing

CD91
🏛️ France →
50.29
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 21.57 21.57 21.18 21.29 0.0M
2022-12-29 21.48 21.48 21.48 21.48 0.0M
2022-12-28 22.15 22.15 21.59 21.59 0.0M
2022-12-27 22.04 22.46 22.00 22.46 0.0M
2022-12-23 21.71 21.96 21.71 21.96 0.0M
2022-12-22 21.73 21.73 21.34 21.34 0.0M
2022-12-21 21.35 21.68 21.35 21.68 0.0M
2022-12-20 20.69 21.27 20.69 21.27 0.0M
2022-12-19 20.97 20.97 20.63 20.63 0.0M
2022-12-16 20.65 20.91 20.57 20.91 0.0M
2022-12-15 21.24 21.24 20.89 20.89 0.0M
2022-12-14 21.75 21.75 21.66 21.71 0.0M
2022-12-13 21.53 22.02 21.53 21.78 0.0M
2022-12-12 21.54 21.54 21.12 21.22 0.0M
2022-12-09 21.85 22.26 21.77 22.26 0.0M
2022-12-08 21.78 21.78 21.72 21.72 0.0M
2022-12-07 21.68 22.00 21.63 21.72 0.0M
2022-12-06 21.74 21.89 21.72 21.72 0.0M
2022-12-05 22.33 22.33 22.04 22.04 0.0M
2022-12-02 22.30 22.37 21.99 22.22 0.0M
2022-12-01 21.93 22.34 21.93 22.34 0.0M
2022-11-30 21.49 21.63 21.49 21.63 0.0M
2022-11-29 21.24 21.24 21.09 21.09 0.0M
2022-11-28 21.49 21.58 20.98 20.98 0.0M
2022-11-25 21.83 21.83 21.72 21.73 0.0M
2022-11-24 21.81 21.93 21.80 21.88 0.0M
2022-11-23 21.84 21.84 21.41 21.50 0.0M
2022-11-22 21.02 21.52 21.02 21.52 0.0M
2022-11-21 20.83 20.85 20.74 20.75 0.0M
2022-11-18 20.75 20.76 20.58 20.58 0.0M
2022-11-17 20.88 20.95 20.64 20.64 0.0M
2022-11-16 21.16 21.35 21.15 21.15 0.0M
2022-11-15 21.57 21.57 21.26 21.26 0.0M
2022-11-14 21.40 21.50 21.30 21.37 0.0M
2022-11-11 22.23 22.23 21.36 21.36 0.0M
2022-11-10 20.93 21.86 20.84 21.86 0.0M
2022-11-09 21.20 21.31 21.02 21.18 0.0M
2022-11-08 19.86 21.16 19.86 21.16 0.0M
2022-11-07 19.65 19.98 19.64 19.86 0.0M
2022-11-04 18.68 19.58 18.68 19.58 0.0M
2022-11-03 18.66 18.95 18.35 18.35 0.1M
2022-11-02 20.11 20.11 19.55 19.55 0.0M
2022-11-01 19.93 20.14 19.89 20.05 0.0M
2022-10-31 19.70 19.77 19.60 19.60 0.0M
2022-10-28 19.75 19.75 19.37 19.49 0.0M
2022-10-27 20.00 20.08 19.99 20.08 0.0M
2022-10-26 19.81 20.11 19.81 20.11 0.0M
2022-10-25 19.53 19.62 19.53 19.62 0.0M
2022-10-24 19.78 19.78 19.34 19.39 0.0M
2022-10-21 18.97 19.43 18.97 19.34 0.0M
2022-10-20 18.84 19.39 18.84 19.28 0.0M
2022-10-19 19.07 19.07 18.94 18.94 0.0M
2022-10-18 19.20 19.30 19.08 19.08 0.0M
2022-10-17 19.24 19.24 19.01 19.20 0.0M
2022-10-14 19.55 19.55 18.66 18.66 0.0M
2022-10-13 19.65 19.81 18.70 18.93 0.0M
2022-10-12 19.84 19.84 19.64 19.64 0.0M
2022-10-11 19.82 20.00 19.82 20.00 0.0M
2022-10-10 20.02 20.02 19.85 20.01 0.0M
2022-10-07 20.92 21.00 20.46 20.46 0.0M
2022-10-06 20.70 20.70 20.51 20.61 0.0M
2022-10-05 20.64 20.71 20.25 20.53 0.0M
2022-10-04 20.79 21.14 20.73 21.14 0.0M
2022-10-03 19.86 20.53 19.80 20.53 0.0M
2022-09-30 19.49 20.00 19.49 19.96 0.0M
2022-09-29 19.16 19.26 18.99 19.26 0.0M
2022-09-28 18.37 19.32 18.04 19.03 0.0M
2022-09-27 18.23 18.41 18.23 18.32 0.0M
2022-09-26 18.16 18.45 18.16 18.30 0.0M
2022-09-23 19.18 19.18 18.21 18.21 0.0M
2022-09-22 18.93 19.38 18.93 19.14 0.0M
2022-09-21 19.24 19.27 19.09 19.09 0.0M
2022-09-20 19.38 19.38 18.70 18.70 0.0M
2022-09-19 18.86 19.14 18.79 19.14 0.0M
2022-09-16 18.64 19.17 18.48 18.95 0.0M
2022-09-15 19.29 19.29 18.76 18.76 0.0M
2022-09-14 19.42 19.42 19.41 19.41 0.0M
2022-09-13 19.93 19.93 19.25 19.58 0.0M
2022-09-12 19.56 19.86 19.56 19.86 0.0M
2022-09-09 19.37 19.56 19.31 19.56 0.0M
2022-09-08 19.28 19.28 18.88 19.10 0.0M
2022-09-07 18.48 18.96 18.48 18.94 0.0M
2022-09-06 18.85 18.87 18.67 18.67 0.0M
2022-09-05 18.76 18.89 18.76 18.81 0.0M
2022-09-02 18.06 18.74 18.06 18.74 0.0M
2022-09-01 18.33 18.43 18.08 18.08 0.0M
2022-08-31 18.88 18.88 18.67 18.75 0.0M
2022-08-30 19.21 19.21 18.72 18.72 0.0M
2022-08-29 19.19 19.40 19.19 19.40 0.0M
2022-08-26 20.58 20.58 19.68 19.70 0.0M
2022-08-25 20.60 20.78 20.36 20.36 0.0M
2022-08-24 20.09 20.50 20.09 20.50 0.0M
2022-08-23 19.99 20.16 19.99 20.16 0.0M
2022-08-22 19.78 19.90 19.43 19.90 0.0M
2022-08-19 19.96 19.96 19.80 19.90 0.0M
2022-08-18 19.79 20.20 19.79 19.95 0.0M
2022-08-17 20.63 20.63 19.90 19.99 0.0M
2022-08-16 20.52 20.52 20.26 20.34 0.0M
2022-08-15 20.47 20.47 20.34 20.34 0.0M
2022-08-12 20.21 20.67 20.09 20.67 0.0M
2022-08-11 20.50 20.50 20.30 20.32 0.0M
2022-08-10 20.29 20.52 20.29 20.52 0.0M
2022-08-09 20.51 20.51 20.12 20.12 0.0M
2022-08-08 20.07 20.40 20.00 20.40 0.0M
2022-08-05 20.24 20.24 19.43 19.68 0.0M
2022-08-04 19.56 20.06 19.56 19.89 0.0M
2022-08-03 20.08 20.08 19.34 19.40 0.0M
2022-08-02 19.90 20.44 19.90 20.44 0.0M
2022-08-01 20.22 20.22 19.81 19.81 0.0M
2022-07-29 20.10 20.24 19.75 19.88 0.0M
2022-07-28 19.60 20.08 19.60 20.08 0.0M
2022-07-27 19.44 19.55 19.11 19.27 0.0M
2022-07-26 18.90 19.25 18.90 19.17 0.0M
2022-07-25 19.78 19.78 18.69 18.73 0.0M
2022-07-22 19.44 20.10 19.44 19.84 0.0M
2022-07-21 19.34 19.73 19.24 19.70 0.0M
2022-07-20 19.94 20.14 19.77 19.77 0.0M
2022-07-19 20.02 20.16 19.90 20.16 0.0M
2022-07-18 19.92 20.30 19.92 20.26 0.0M
2022-07-15 20.08 20.12 19.63 19.89 0.0M
2022-07-14 20.85 20.95 19.87 20.15 0.0M
2022-07-13 20.66 21.23 20.66 21.02 0.0M
2022-07-12 21.12 21.15 20.55 20.97 0.0M
2022-07-11 20.86 21.22 20.86 21.10 0.1M
2022-07-08 21.25 21.42 21.09 21.24 0.0M
2022-07-07 21.16 21.48 20.83 20.89 0.0M
2022-07-06 21.04 21.15 20.30 20.39 0.0M
2022-07-05 21.75 21.98 20.71 20.82 0.0M
2022-07-04 21.57 21.77 21.57 21.77 0.0M
2022-07-01 21.02 21.99 20.62 21.80 0.0M
2022-06-30 22.06 22.07 21.33 21.33 0.0M
2022-06-29 22.16 22.23 21.81 21.81 0.0M
2022-06-28 22.75 22.75 22.42 22.42 0.0M
2022-06-27 22.69 22.95 22.08 22.30 0.0M
2022-06-24 22.09 22.53 21.76 22.53 0.0M
2022-06-23 22.66 22.76 22.35 22.35 0.0M
2022-06-22 23.10 23.48 22.78 22.78 0.0M
2022-06-21 22.92 23.22 22.84 23.22 0.0M
2022-06-20 23.10 23.25 22.75 22.75 0.0M
2022-06-17 23.21 23.21 22.95 22.95 0.0M
2022-06-16 22.75 23.22 22.57 23.02 0.0M
2022-06-15 23.06 23.48 22.56 22.56 0.0M
2022-06-14 23.94 23.94 22.81 22.81 0.0M
2022-06-13 24.67 24.67 23.34 23.34 0.0M
2022-06-10 23.36 24.23 23.25 24.19 0.0M
2022-06-09 24.08 24.18 23.37 23.37 0.0M
2022-06-08 24.14 24.24 24.14 24.21 0.0M
2022-06-07 24.18 24.19 23.96 23.96 0.0M
2022-06-06 24.61 24.92 24.10 24.10 0.0M
2022-06-03 25.01 25.01 24.34 24.34 0.0M
2022-06-02 24.06 25.08 24.06 24.78 0.0M
2022-06-01 24.04 24.04 23.77 23.80 0.0M
2022-05-31 24.28 24.31 23.70 23.70 0.0M
2022-05-30 24.50 24.50 23.85 23.85 0.0M
2022-05-27 24.15 24.26 24.00 24.00 0.0M
2022-05-26 24.25 24.44 24.09 24.11 0.0M
2022-05-25 24.39 24.39 23.99 24.06 0.0M
2022-05-24 23.69 24.24 23.69 24.24 0.0M
2022-05-23 24.27 24.55 24.10 24.18 0.0M
2022-05-20 24.62 24.62 24.25 24.25 0.0M
2022-05-19 23.18 24.14 23.00 24.14 0.0M
2022-05-18 23.67 23.84 23.21 23.21 0.0M
2022-05-17 23.72 23.91 23.59 23.59 0.0M
2022-05-16 23.59 23.86 23.50 23.69 0.0M
2022-05-13 23.38 23.97 23.30 23.97 0.0M
2022-05-12 24.15 24.15 23.60 23.60 0.0M
2022-05-11 24.32 24.61 24.02 24.46 0.0M
2022-05-10 24.80 24.80 24.23 24.23 0.0M
2022-05-09 25.52 25.57 24.72 24.74 0.0M
2022-05-06 26.25 26.28 25.70 26.08 0.0M
2022-05-05 26.89 27.00 26.10 26.22 0.0M
2022-05-04 26.89 26.89 26.33 26.33 0.0M
2022-05-03 26.38 27.03 26.36 27.03 0.0M
2022-05-02 26.78 26.78 25.75 26.35 0.0M
2022-04-29 27.18 27.50 27.07 27.07 0.0M
2022-04-28 26.81 26.88 26.72 26.72 0.0M
2022-04-27 26.61 26.93 26.61 26.66 0.0M
2022-04-26 26.94 27.05 26.63 26.72 0.0M
2022-04-25 27.20 27.32 26.47 26.47 0.0M
2022-04-22 28.26 28.45 27.55 27.95 0.0M
2022-04-21 29.71 29.71 28.58 28.58 0.0M
2022-04-20 29.64 29.84 29.50 29.84 0.0M
2022-04-19 30.40 30.82 29.70 29.70 0.0M
2022-04-14 30.09 30.42 30.00 30.27 0.0M
2022-04-13 30.16 30.43 30.00 30.21 0.0M
2022-04-12 29.36 30.28 29.36 30.28 0.0M
2022-04-11 29.82 30.14 29.43 29.43 0.0M
2022-04-08 28.92 29.66 28.92 29.61 0.0M
2022-04-07 28.75 28.75 28.52 28.52 0.0M
2022-04-06 28.56 28.60 28.31 28.54 0.0M
2022-04-05 28.97 29.58 28.92 29.01 0.0M
2022-04-04 29.05 29.25 28.78 28.78 0.0M
2022-04-01 27.99 28.55 27.88 28.55 0.0M
2022-03-31 27.78 28.43 27.55 28.39 0.0M
2022-03-30 27.72 28.12 27.54 27.92 0.0M
2022-03-29 28.10 28.10 26.70 27.45 0.0M
2022-03-28 28.12 28.29 27.94 27.96 0.0M
2022-03-25 28.60 28.60 28.19 28.55 0.0M
2022-03-24 28.49 29.07 28.47 28.86 0.0M
2022-03-23 27.84 28.22 27.84 28.20 0.0M
2022-03-22 28.13 28.20 27.39 27.94 0.0M
2022-03-21 27.82 28.22 27.40 28.14 0.0M
2022-03-18 27.73 27.73 27.34 27.47 0.0M
2022-03-17 27.03 28.00 27.03 27.91 0.0M
2022-03-16 27.60 27.60 26.64 27.18 0.0M
2022-03-15 26.66 27.68 26.23 27.68 0.0M
2022-03-14 28.33 28.33 27.35 27.35 0.0M
2022-03-11 28.73 28.73 27.56 28.44 0.0M
2022-03-10 27.52 28.68 27.52 28.54 0.0M
2022-03-09 29.27 29.27 26.84 27.92 0.0M
2022-03-08 29.13 30.04 28.62 29.79 0.0M
2022-03-07 28.65 29.21 27.75 28.73 0.0M
2022-03-04 26.84 27.59 26.68 27.59 0.0M
2022-03-03 26.55 26.62 26.08 26.27 0.0M
2022-03-02 26.26 26.55 25.66 26.55 0.0M
2022-03-01 25.12 26.28 25.00 26.28 0.0M
2022-02-28 24.82 25.58 24.82 25.01 0.0M
2022-02-25 25.03 25.03 24.18 24.48 0.0M
2022-02-24 25.99 26.60 24.83 25.53 0.1M
2022-02-23 24.65 25.01 24.24 25.01 0.0M
2022-02-22 25.17 25.28 24.53 24.82 0.0M
2022-02-21 24.79 24.89 24.45 24.72 0.0M
2022-02-18 25.00 25.09 24.75 24.79 0.0M
2022-02-17 24.05 24.73 24.01 24.71 0.0M
2022-02-16 23.30 23.99 23.30 23.86 0.0M
2022-02-15 23.65 23.65 23.05 23.12 0.0M
2022-02-14 23.01 24.00 23.01 23.72 0.0M
2022-02-11 21.95 22.53 21.94 22.53 0.0M
2022-02-10 22.45 22.45 22.34 22.34 0.0M
2022-02-09 22.50 22.73 22.45 22.45 0.0M
2022-02-08 22.12 22.52 22.12 22.52 0.0M
2022-02-07 21.56 21.91 21.56 21.91 0.0M
2022-02-04 21.49 21.63 21.49 21.63 0.0M
2022-02-03 22.07 22.07 21.40 21.57 0.0M
2022-02-02 22.11 22.11 21.87 22.07 0.0M
2022-02-01 21.94 22.29 21.94 22.29 0.0M
2022-01-31 21.64 21.74 21.34 21.74 0.0M
2022-01-28 21.71 21.71 21.24 21.29 0.0M
2022-01-27 22.00 22.12 21.69 21.84 0.0M
2022-01-26 22.75 22.82 22.42 22.63 0.0M
2022-01-25 22.27 22.45 22.27 22.30 0.0M
2022-01-24 22.70 22.80 21.81 21.85 0.0M
2022-01-21 23.28 23.28 22.76 22.83 0.0M
2022-01-20 23.35 23.69 23.24 23.24 0.0M
2022-01-19 21.77 23.13 21.77 23.13 0.0M
2022-01-18 21.92 22.25 21.92 22.02 0.0M
2022-01-17 22.28 22.28 22.00 22.06 0.0M
2022-01-14 22.24 22.24 21.80 21.90 0.0M
2022-01-13 22.32 22.32 22.13 22.17 0.0M
2022-01-12 22.16 22.24 21.97 22.04 0.0M
2022-01-11 21.99 21.99 21.95 21.96 0.0M
2022-01-10 21.19 21.48 21.19 21.40 0.0M
2022-01-07 21.33 21.41 21.18 21.34 0.0M
2022-01-06 22.06 22.06 21.39 21.39 0.0M
2022-01-05 22.39 22.63 22.39 22.63 0.0M
2022-01-04 22.67 22.70 22.27 22.62 0.0M
2022-01-03 22.60 22.70 22.32 22.43 0.0M