XAUUSD
Ons Altın Amerikan Doları
17:00:01
4155.55 $
-53.82 (%-1.28)
Previous Close: 4209.37·
Volatility: 2.19
Day Low₺4121.97
Day High₺4212.41
Market Data
Spot Rate
B:4155.29
A:4155.83
Week over week (WoW)
-1.51%
Month over month (MoM)
-8.45%
Year to date (YTD)
-3.66%
Year over year (YoY)
+23.34%
XAUUSD: Ons Altın Amerikan Doları Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,273.7744
CLOSE 1,274.4412
Low
LOW 1,236.37
High
HIGH 1,307.41
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 11/02/2017 | 1,277.25 | 1,280.05 | 1,265.37 | 1,270.03 |
| 11/05/2017 | 1,269.42 | 1,282.79 | 1,265.98 | 1,281.49 |
| 11/06/2017 | 1,281.09 | 1,281.3 | 1,271.71 | 1,275.23 |
| 11/07/2017 | 1,276.68 | 1,287.07 | 1,275.84 | 1,281.16 |
| 11/08/2017 | 1,281.48 | 1,288.31 | 1,279.82 | 1,284.63 |
| 11/09/2017 | 1,285.26 | 1,286.93 | 1,273.32 | 1,275.6 |
| 11/12/2017 | 1,274.95 | 1,279.62 | 1,274.19 | 1,277.94 |
| 11/13/2017 | 1,277.89 | 1,283.45 | 1,269.8 | 1,280.32 |
| 11/14/2017 | 1,279.84 | 1,289.39 | 1,276.57 | 1,278.34 |
| 11/15/2017 | 1,278.37 | 1,281.67 | 1,274.99 | 1,278.3 |
| 11/16/2017 | 1,278.52 | 1,296.77 | 1,278.16 | 1,294.11 |
| 11/19/2017 | 1,293.14 | 1,294.62 | 1,274.46 | 1,276.65 |
| 11/20/2017 | 1,277.74 | 1,284.6 | 1,276.18 | 1,280.37 |
| 11/21/2017 | 1,280.68 | 1,294.52 | 1,278.93 | 1,291.94 |
| 11/22/2017 | 1,291.58 | 1,293.44 | 1,286.82 | 1,290.93 |
| 11/23/2017 | 1,290.91 | 1,293.13 | 1,285.49 | 1,288.27 |
| 11/26/2017 | 1,288.1 | 1,299.08 | 1,286.62 | 1,294.26 |
| 11/27/2017 | 1,294.55 | 1,297.28 | 1,290.53 | 1,293.75 |
| 11/28/2017 | 1,293.42 | 1,296.54 | 1,281.9 | 1,283.24 |
| 11/29/2017 | 1,284.25 | 1,285.16 | 1,270.22 | 1,274.7 |
| 11/30/2017 | 1,275.02 | 1,289.07 | 1,271.5 | 1,279.88 |
| 12/03/2017 | 1,273.95 | 1,277.02 | 1,270.89 | 1,275.94 |
| 12/04/2017 | 1,276.38 | 1,276.9 | 1,260.86 | 1,265.66 |
| 12/05/2017 | 1,265.99 | 1,269.13 | 1,262.43 | 1,263.12 |
| 12/06/2017 | 1,263.66 | 1,264.31 | 1,243.78 | 1,246.64 |
| 12/07/2017 | 1,247.58 | 1,252.23 | 1,243.6 | 1,248.04 |
| 12/10/2017 | 1,247.73 | 1,251.4 | 1,240.58 | 1,241.54 |
| 12/11/2017 | 1,242.1 | 1,246.09 | 1,236.37 | 1,243.77 |
| 12/12/2017 | 1,243.8 | 1,256.92 | 1,240.12 | 1,255.51 |
| 12/13/2017 | 1,254.01 | 1,258.95 | 1,250.35 | 1,252.5 |
| 12/14/2017 | 1,252.95 | 1,261.72 | 1,252.94 | 1,255.33 |
| 12/17/2017 | 1,254.14 | 1,263.83 | 1,252.62 | 1,261.62 |
| 12/18/2017 | 1,261.66 | 1,265.11 | 1,259.11 | 1,261.64 |
| 12/19/2017 | 1,261.44 | 1,267.7 | 1,261.25 | 1,265.37 |
| 12/20/2017 | 1,265.76 | 1,268.8 | 1,262.64 | 1,266.52 |
| 12/21/2017 | 1,266.21 | 1,276.02 | 1,264.84 | 1,275.28 |
| 12/24/2017 | 1,275.46 | 1,275.46 | 1,274.98 | 1,274.98 |
| 12/25/2017 | 1,278.14 | 1,283.58 | 1,276.92 | 1,283.08 |
| 12/26/2017 | 1,282.27 | 1,288.8 | 1,281.22 | 1,287.01 |
| 12/27/2017 | 1,287.32 | 1,295.07 | 1,286.59 | 1,294.86 |
| 12/28/2017 | 1,294.06 | 1,307.41 | 1,293.73 | 1,302.54 |