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
2024-12-31 25.53 25.71 25.53 25.70 0.0M
2024-12-30 26.11 26.11 25.34 25.34 0.0M
2024-12-27 26.26 26.26 25.91 26.05 0.0M
2024-12-24 26.03 26.70 26.03 26.70 0.0M
2024-12-23 26.74 26.74 25.78 25.78 0.0M
2024-12-20 26.29 26.58 25.90 26.14 0.0M
2024-12-19 26.54 26.64 26.03 26.50 0.0M
2024-12-18 26.89 27.30 26.89 27.27 0.0M
2024-12-17 27.26 27.31 26.88 26.88 0.0M
2024-12-16 28.11 28.11 27.38 27.45 0.0M
2024-12-13 28.52 28.52 27.80 28.06 0.0M
2024-12-12 29.62 29.71 28.79 28.79 0.0M
2024-12-11 28.54 29.37 28.54 29.37 0.0M
2024-12-10 28.62 28.69 28.41 28.69 0.0M
2024-12-09 28.00 28.90 27.98 28.80 0.0M
2024-12-06 28.01 28.16 27.60 28.00 0.0M
2024-12-05 28.31 28.31 27.82 27.82 0.0M
2024-12-04 28.48 28.70 28.37 28.68 0.0M
2024-12-03 27.76 28.65 27.76 28.65 0.0M
2024-12-02 27.77 27.93 27.67 27.93 0.0M
2024-11-29 27.96 28.44 27.96 28.44 0.0M
2024-11-28 27.90 28.11 27.80 27.80 0.0M
2024-11-27 28.25 28.25 27.66 27.66 0.0M
2024-11-26 27.50 28.07 27.50 28.07 0.0M
2024-11-25 28.71 28.71 27.77 28.08 0.0M
2024-11-22 29.20 29.24 29.06 29.24 0.0M
2024-11-21 28.35 28.57 28.09 28.09 0.0M
2024-11-20 27.99 28.08 27.85 27.85 0.0M
2024-11-19 27.90 28.22 27.69 27.69 0.0M
2024-11-18 26.90 27.65 26.90 27.35 0.0M
2024-11-15 26.85 26.98 26.35 26.35 0.0M
2024-11-14 26.33 26.70 25.92 26.53 0.0M
2024-11-13 26.50 26.99 26.28 26.28 0.0M
2024-11-12 26.85 26.85 26.27 26.27 0.0M
2024-11-11 28.11 28.38 26.85 26.85 0.0M
2024-11-08 28.35 28.35 28.07 28.07 0.0M
2024-11-07 28.38 28.38 27.95 27.95 0.0M
2024-11-06 28.67 28.86 27.64 28.50 0.0M
2024-11-05 28.76 28.76 28.17 28.17 0.0M
2024-11-04 28.85 28.85 28.40 28.53 0.0M
2024-11-01 28.99 29.12 28.94 29.04 0.0M
2024-10-31 29.81 29.81 28.78 29.24 0.0M
2024-10-30 30.53 30.53 29.46 29.46 0.0M
2024-10-29 30.15 30.45 30.14 30.15 0.0M
2024-10-28 30.19 30.19 29.74 30.10 0.0M
2024-10-25 30.37 30.50 29.82 30.50 0.0M
2024-10-24 31.66 31.66 30.36 30.36 0.0M
2024-10-23 31.93 32.23 31.29 31.29 0.0M
2024-10-22 31.66 31.99 31.46 31.95 0.0M
2024-10-21 31.55 31.81 31.36 31.65 0.0M
2024-10-18 29.94 31.04 29.94 30.99 0.0M
2024-10-17 29.67 30.00 29.60 29.73 0.0M
2024-10-16 29.35 29.50 29.35 29.50 0.0M
2024-10-15 28.67 29.23 28.67 29.23 0.0M
2024-10-14 28.89 28.89 28.49 28.76 0.0M
2024-10-11 28.61 29.02 28.54 29.02 0.0M
2024-10-10 27.46 28.20 27.46 28.05 0.0M
2024-10-09 27.56 27.75 27.38 27.46 0.0M
2024-10-08 27.35 27.59 27.35 27.38 0.0M
2024-10-07 28.20 28.30 27.66 27.76 0.0M
2024-10-04 28.27 28.63 28.20 28.22 0.0M
2024-10-03 29.02 29.02 28.20 28.22 0.0M
2024-10-02 28.72 28.76 28.58 28.58 0.0M
2024-10-01 28.41 28.88 28.40 28.48 0.0M
2024-09-30 28.64 28.74 27.85 27.85 0.0M
2024-09-27 29.62 29.62 29.18 29.18 0.0M
2024-09-26 29.32 29.97 29.32 29.97 0.0M
2024-09-25 29.20 29.60 29.11 29.60 0.0M
2024-09-24 29.02 29.33 28.77 29.33 0.0M
2024-09-23 28.95 29.40 28.80 29.30 0.0M
2024-09-20 28.45 28.88 28.45 28.81 0.0M
2024-09-19 28.74 29.09 28.67 28.67 0.0M
2024-09-18 28.58 28.63 28.58 28.63 0.0M
2024-09-17 29.00 29.00 28.52 28.52 0.0M
2024-09-16 29.26 29.26 28.89 28.89 0.0M
2024-09-13 28.52 29.27 28.50 29.27 0.0M
2024-09-12 26.96 28.61 26.96 28.61 0.0M
2024-09-11 26.95 26.99 26.49 26.99 0.0M
2024-09-10 26.23 26.51 26.14 26.40 0.0M
2024-09-09 25.97 26.20 25.97 26.13 0.0M
2024-09-06 26.64 26.64 26.64 26.22 0.0M
2024-09-05 26.33 26.72 26.33 26.72 0.0M
2024-09-04 26.53 26.81 26.40 26.81 0.0M
2024-09-03 27.59 27.59 26.41 26.41 0.0M
2024-09-02 27.51 27.55 27.47 27.55 0.0M
2024-08-30 27.92 27.92 27.64 27.64 0.0M
2024-08-29 27.56 28.18 27.56 28.18 0.0M
2024-08-28 27.66 27.66 26.97 26.97 0.0M
2024-08-27 27.93 27.96 27.80 27.96 0.0M
2024-08-26 28.05 28.30 27.64 27.64 0.0M
2024-08-23 27.89 28.34 27.89 28.34 0.0M
2024-08-22 28.31 28.31 28.14 28.14 0.0M
2024-08-21 28.42 28.50 28.14 28.50 0.0M
2024-08-20 28.16 28.66 28.16 28.45 0.0M
2024-08-19 27.60 28.36 27.32 28.36 0.0M
2024-08-16 26.95 27.61 26.95 27.58 0.0M
2024-08-15 27.00 27.20 26.91 26.91 0.0M
2024-08-14 26.89 26.90 26.48 26.76 0.0M
2024-08-13 26.59 27.22 26.59 27.22 0.0M
2024-08-12 25.84 26.55 25.84 26.55 0.0M
2024-08-09 25.51 25.60 25.45 25.59 0.0M
2024-08-08 25.10 25.70 25.04 25.70 0.0M
2024-08-07 25.92 25.92 25.67 25.67 0.0M
2024-08-06 25.31 25.82 25.25 25.82 0.0M
2024-08-05 25.86 25.86 24.36 25.49 0.0M
2024-08-02 27.43 27.63 26.23 26.46 0.0M
2024-08-01 27.59 27.91 27.42 27.50 0.0M
2024-07-31 27.18 27.75 27.18 27.75 0.0M
2024-07-30 26.87 26.87 26.87 26.87 0.0M
2024-07-29 26.57 26.63 26.32 26.32 0.0M
2024-07-26 26.19 26.74 26.19 26.74 0.0M
2024-07-25 26.20 26.41 26.01 26.41 0.0M
2024-07-24 27.09 27.77 27.09 27.77 0.0M
2024-07-23 26.49 26.84 26.49 26.83 0.0M
2024-07-22 26.77 26.77 26.32 26.32 0.0M
2024-07-19 26.39 26.50 26.39 26.45 0.0M
2024-07-18 27.83 27.83 26.93 26.93 0.0M
2024-07-17 28.02 28.02 27.50 27.87 0.0M
2024-07-16 27.10 28.11 27.10 28.11 0.0M
2024-07-15 26.94 27.24 26.77 27.15 0.0M
2024-07-12 26.79 27.10 26.68 27.10 0.0M
2024-07-11 26.36 26.69 26.36 26.54 0.0M
2024-07-10 25.80 26.40 25.69 26.39 0.0M
2024-07-09 25.80 25.86 25.51 25.81 0.0M
2024-07-08 25.44 25.66 25.32 25.66 0.0M
2024-07-05 25.16 26.00 25.16 26.00 0.0M
2024-07-04 25.12 25.18 24.94 24.94 0.0M
2024-07-03 24.48 25.16 24.48 25.13 0.0M
2024-07-02 24.24 24.41 24.00 24.00 0.0M
2024-07-01 24.44 24.62 24.44 24.62 0.0M
2024-06-28 24.81 24.81 24.73 24.78 0.0M
2024-06-27 24.42 24.80 24.42 24.70 0.0M
2024-06-26 24.31 24.34 24.30 24.34 0.0M
2024-06-25 24.46 24.66 24.41 24.64 0.0M
2024-06-24 24.33 24.61 24.33 24.57 0.0M
2024-06-21 24.71 25.01 24.40 24.59 0.0M
2024-06-20 24.56 24.83 24.50 24.50 0.0M
2024-06-19 24.13 24.33 23.97 24.33 0.0M
2024-06-18 23.66 23.97 23.66 23.97 0.0M
2024-06-17 23.73 23.73 23.45 23.45 0.0M
2024-06-14 23.84 24.17 23.58 23.58 0.0M
2024-06-13 24.00 24.00 23.84 23.98 0.0M
2024-06-12 24.07 24.49 24.02 24.21 0.0M
2024-06-11 24.04 24.16 23.98 23.98 0.0M
2024-06-10 24.01 24.24 24.01 24.20 0.0M
2024-06-07 25.29 25.29 24.09 24.12 0.0M
2024-06-06 24.66 25.05 24.57 24.97 0.0M
2024-06-05 24.43 24.43 24.15 24.40 0.0M
2024-06-04 25.05 25.05 23.91 23.91 0.0M
2024-06-03 25.09 25.17 25.04 25.13 0.0M
2024-05-31 25.48 25.48 25.25 25.25 0.0M
2024-05-30 24.94 25.14 24.94 25.14 0.0M
2024-05-29 25.40 25.40 25.36 25.36 0.0M
2024-05-28 25.22 25.24 25.05 25.05 0.0M
2024-05-27 25.06 25.42 25.06 25.09 0.0M
2024-05-24 24.74 25.15 24.74 25.15 0.0M
2024-05-23 24.88 24.96 24.62 24.62 0.0M
2024-05-22 25.84 25.88 25.36 25.37 0.0M
2024-05-21 26.05 26.13 25.97 26.07 0.0M
2024-05-20 26.09 26.25 25.65 26.10 0.0M
2024-05-17 24.97 25.74 24.97 25.74 0.0M
2024-05-16 25.15 25.15 24.71 24.71 0.0M
2024-05-15 24.92 25.33 24.92 25.33 0.0M
2024-05-14 24.66 24.77 24.57 24.77 0.0M
2024-05-13 24.63 24.87 24.46 24.46 0.0M
2024-05-10 25.15 25.44 24.88 24.95 0.0M
2024-05-09 24.43 24.80 24.42 24.73 0.0M
2024-05-08 24.24 24.24 24.24 24.41 0.0M
2024-05-07 24.13 24.21 24.01 24.21 0.0M
2024-05-06 23.90 24.20 23.90 24.09 0.0M
2024-05-03 23.76 23.84 23.57 23.57 0.0M
2024-05-02 23.83 24.01 23.50 23.96 0.0M
2024-04-30 24.50 24.50 23.77 23.77 0.0M
2024-04-29 24.54 24.82 24.52 24.82 0.0M
2024-04-26 24.33 24.73 24.33 24.73 0.0M
2024-04-25 23.43 24.00 23.43 23.96 0.0M
2024-04-24 23.39 23.59 23.13 23.59 0.0M
2024-04-23 22.66 23.55 22.55 23.55 0.0M
2024-04-22 23.55 23.58 23.11 23.30 0.0M
2024-04-19 24.00 24.16 23.78 24.16 0.0M
2024-04-18 23.89 23.93 23.78 23.78 0.0M
2024-04-17 23.61 23.91 23.61 23.91 0.0M
2024-04-16 23.71 23.71 23.21 23.47 0.0M
2024-04-15 24.22 24.55 23.60 23.93 0.0M
2024-04-12 24.87 25.51 24.86 24.91 0.0M
2024-04-11 24.14 24.14 24.00 24.02 0.0M
2024-04-10 24.01 24.11 23.52 24.11 0.0M
2024-04-09 23.71 24.20 23.62 24.08 0.0M
2024-04-08 24.09 24.20 23.73 23.81 0.0M
2024-04-05 23.21 23.90 23.05 23.90 0.0M
2024-04-04 23.46 23.50 23.17 23.40 0.0M
2024-04-03 23.30 23.39 22.98 23.39 0.0M
2024-04-02 22.94 23.29 22.91 23.00 0.0M
2024-03-28 21.73 22.42 21.64 22.42 0.0M
2024-03-27 21.01 21.55 21.01 21.52 0.0M
2024-03-26 20.94 21.00 20.94 21.00 0.0M
2024-03-25 20.93 21.22 20.90 21.03 0.0M
2024-03-22 20.77 21.10 20.77 21.03 0.0M
2024-03-21 21.28 21.50 21.01 21.18 0.0M
2024-03-20 20.27 20.50 20.22 20.34 0.0M
2024-03-19 20.52 20.53 20.40 20.46 0.0M
2024-03-18 20.62 20.89 20.62 20.89 0.0M
2024-03-15 20.87 20.87 20.76 20.80 0.0M
2024-03-14 20.89 20.89 20.74 20.88 0.0M
2024-03-13 20.68 21.10 20.62 21.10 0.0M
2024-03-12 20.94 20.98 20.61 20.61 0.0M
2024-03-11 20.52 20.97 20.52 20.97 0.0M
2024-03-08 20.48 20.60 20.28 20.30 0.0M
2024-03-07 20.16 20.50 20.16 20.47 0.0M
2024-03-06 19.96 20.37 19.91 20.37 0.0M
2024-03-05 19.68 20.13 19.68 19.99 0.0M
2024-03-04 19.14 19.70 19.10 19.51 0.0M
2024-03-01 18.40 18.95 18.40 18.79 0.0M
2024-02-29 17.88 18.43 17.88 18.27 0.0M
2024-02-28 18.20 18.21 17.91 18.02 0.0M
2024-02-27 18.20 18.35 18.20 18.30 0.0M
2024-02-26 18.51 18.51 18.18 18.18 0.0M
2024-02-23 18.29 18.48 18.22 18.48 0.0M
2024-02-22 18.74 18.89 18.27 18.27 0.0M
2024-02-21 18.90 18.90 18.67 18.67 0.0M
2024-02-20 18.74 18.94 18.74 18.77 0.0M
2024-02-19 18.96 18.96 18.78 18.78 0.0M
2024-02-16 18.95 18.95 18.79 18.79 0.0M
2024-02-15 18.22 18.76 18.22 18.76 0.0M
2024-02-14 18.18 18.36 18.10 18.32 0.0M
2024-02-13 19.36 19.49 18.21 18.22 0.0M
2024-02-12 19.07 19.36 19.07 19.36 0.0M
2024-02-09 19.30 19.30 19.00 19.02 0.0M
2024-02-08 19.39 19.39 19.28 19.31 0.0M
2024-02-07 19.59 19.59 19.49 19.44 0.0M
2024-02-06 19.53 19.56 19.47 19.56 0.0M
2024-02-05 19.52 19.54 19.39 19.39 0.0M
2024-02-02 20.35 20.44 19.55 19.55 0.0M
2024-02-01 19.92 20.24 19.71 20.24 0.0M
2024-01-31 19.79 19.99 19.79 19.99 0.0M
2024-01-30 20.09 20.09 19.72 19.72 0.0M
2024-01-29 19.81 19.87 19.72 19.72 0.0M
2024-01-26 19.80 19.80 19.64 19.64 0.0M
2024-01-25 19.68 19.68 19.68 19.74 0.0M
2024-01-24 20.19 20.32 19.59 19.59 0.0M
2024-01-23 19.64 19.87 19.64 19.87 0.0M
2024-01-22 19.30 19.44 19.30 19.44 0.0M
2024-01-19 19.56 19.66 19.36 19.36 0.0M
2024-01-18 19.58 19.61 19.58 19.61 0.0M
2024-01-17 19.94 19.97 19.54 19.54 0.0M
2024-01-16 20.81 20.81 20.33 20.33 0.0M
2024-01-15 20.91 20.98 20.68 20.68 0.0M
2024-01-12 20.16 20.92 20.16 20.83 0.0M
2024-01-11 20.54 20.54 19.97 19.97 0.0M
2024-01-10 20.48 20.48 20.22 20.22 0.0M
2024-01-09 20.89 20.89 20.45 20.45 0.0M
2024-01-08 20.45 20.74 20.41 20.74 0.0M
2024-01-05 20.66 20.75 20.66 20.74 0.0M
2024-01-04 20.85 20.85 20.70 20.80 0.0M
2024-01-03 21.36 21.36 20.78 20.78 0.0M
2024-01-02 21.63 21.70 21.40 21.40 0.0M