DAHABPRO
GOLD MARKET INTELLIGENCE
SPOT GOLD
$ 4509.38/ONCE
Open Account
DAHABPRO
per USD/Bbl May 23, 2026 · 7:33 PM · Heure de Riyad
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2026-05-23 | 103.94 | 103.94 | 103.94 | 103.94 | +0.00% |
| 2026-05-22 | 104.67 | 106.10 | 101.55 | 103.94 | -0.70% |
| 2026-05-21 | 105.19 | 109.05 | 102.34 | 104.69 | -0.47% |
| 2026-05-20 | 110.86 | 111.45 | 103.42 | 105.28 | -5.03% |
| 2026-05-19 | 109.01 | 111.81 | 109.01 | 110.81 | +1.64% |
| 2026-05-18 | 110.52 | 112.52 | 107.08 | 109.05 | -1.33% |
| 2026-05-17 | 109.26 | 110.88 | 109.26 | 110.74 | +1.35% |
| 2026-05-16 | 109.24 | 109.26 | 109.23 | 109.26 | +0.02% |
| 2026-05-15 | 106.54 | 109.68 | 106.31 | 109.24 | +2.54% |
| 2026-05-14 | 105.56 | 107.01 | 100.11 | 106.56 | +0.95% |
| 2026-05-13 | 107.42 | 108.26 | 105.00 | 105.61 | -1.69% |
| 2026-05-12 | 104.34 | 108.43 | 104.34 | 107.41 | +2.94% |
| 2026-05-11 | 101.29 | 105.52 | 101.29 | 104.16 | +2.84% |
| 2026-05-10 | 101.29 | 101.29 | 101.29 | 101.29 | +0.00% |
| 2026-05-09 | 100.44 | 101.55 | 100.44 | 101.29 | +0.85% |
| 2026-05-08 | 102.50 | 102.90 | 99.54 | 101.55 | -0.93% |
| 2026-05-07 | 101.85 | 104.01 | 96.20 | 102.29 | +0.43% |
| 2026-05-06 | 107.59 | 108.90 | 97.16 | 101.95 | -5.24% |
| 2026-05-05 | 113.79 | 114.34 | 107.07 | 107.26 | -5.73% |
| 2026-05-04 | 108.18 | 115.20 | 106.58 | 113.92 | +5.31% |
| 2026-05-03 | 108.17 | 108.17 | 106.13 | 108.14 | -0.03% |
| 2026-05-02 | 108.83 | 108.83 | 108.17 | 108.17 | -0.61% |
| 2026-05-01 | 111.46 | 112.35 | 106.40 | 108.72 | -2.46% |
| 2026-04-30 | 111.65 | 114.41 | 107.34 | 111.56 | -0.08% |
| 2026-04-29 | 110.76 | 120.72 | 110.21 | 111.66 | +0.81% |
| 2026-04-28 | 108.20 | 112.58 | 107.97 | 110.76 | +2.37% |
| 2026-04-27 | 107.41 | 109.71 | 105.94 | 108.38 | +0.91% |
| 2026-04-26 | 105.33 | 107.86 | 103.80 | 107.41 | +1.97% |
| 2026-04-25 | 105.88 | 105.88 | 105.33 | 105.33 | -0.52% |
| 2026-04-24 | 106.11 | 107.31 | 103.44 | 105.88 | -0.22% |
| 2026-04-23 | 101.58 | 107.32 | 101.45 | 106.09 | +4.44% |
| 2026-04-22 | 99.32 | 102.26 | 96.59 | 101.62 | +2.32% |
| 2026-04-21 | 94.57 | 100.94 | 93.88 | 99.45 | +5.16% |
| 2026-04-20 | 96.60 | 96.87 | 92.96 | 94.66 | -2.02% |
| 2026-04-19 | 90.38 | 97.47 | 90.38 | 96.57 | +6.85% |
| 2026-04-18 | 91.87 | 91.87 | 90.38 | 90.38 | -1.62% |
| 2026-04-17 | 98.37 | 98.89 | 86.33 | 91.87 | -6.60% |
| 2026-04-16 | 94.67 | 99.78 | 94.49 | 98.42 | +3.96% |
| 2026-04-15 | 94.08 | 96.83 | 93.99 | 94.60 | +0.56% |
| 2026-04-14 | 97.33 | 99.36 | 92.08 | 93.80 | -3.63% |
| 2026-04-13 | 103.07 | 103.39 | 95.20 | 97.11 | -5.78% |
| 2026-04-12 | 95.20 | 103.73 | 94.45 | 103.09 | +8.28% |
| 2026-04-11 | 94.45 | 95.20 | 94.45 | 95.20 | +0.79% |
| 2026-04-10 | 96.52 | 98.23 | 94.20 | 94.45 | -2.15% |
| 2026-04-09 | 97.11 | 99.44 | 94.42 | 96.59 | -0.53% |
| 2026-04-08 | 94.82 | 97.33 | 90.51 | 97.09 | +2.39% |
| 2026-04-07 | 110.27 | 111.77 | 90.20 | 94.63 | -14.19% |
| 2026-04-06 | 111.63 | 111.63 | 106.89 | 110.37 | -1.13% |
| 2026-04-05 | 109.03 | 111.80 | 108.89 | 111.62 | +2.38% |
| 2026-04-04 | 109.03 | 109.03 | 109.03 | 109.03 | +0.00% |
| 2026-04-03 | 109.03 | 109.16 | 109.03 | 109.03 | +0.00% |
| 2026-04-02 | 100.45 | 109.61 | 99.17 | 109.05 | +8.56% |
| 2026-04-01 | 103.57 | 105.90 | 98.54 | 100.43 | -3.03% |
| 2026-03-31 | 109.28 | 109.96 | 102.61 | 103.64 | -5.16% |
| 2026-03-30 | 115.90 | 116.80 | 107.39 | 109.77 | -5.29% |
| 2026-03-29 | 112.57 | 115.94 | 112.57 | 115.82 | +2.89% |
| 2026-03-28 | 114.81 | 114.81 | 112.57 | 112.57 | -1.95% |
| 2026-03-27 | 106.45 | 114.81 | 105.73 | 114.81 | +7.85% |
| 2026-03-26 | 102.80 | 108.98 | 102.80 | 106.46 | +3.56% |
| 2026-03-25 | 100.23 | 103.30 | 97.28 | 102.80 | +2.56% |
Les 60 derniers jours de bourse. La fenêtre annuelle alimente les hauts/bas ci-dessus.