Curs valutar BNR XAU (Gramul de aur) - 2009

De la:   Pana la:   Simbol: /

Ultima LunaToata perioada 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 |  2009 |  2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020

Grafic XAU (Gramul de aur)

Statistici:

Perioada raportata: 05.Ian.2009 - 31.Dec.2009
Numar valori: 254
Valoarea minima: 81.4749 la 05.Ian.2009
Valoarea maxima: 109.5898 la 02.Dec.2009
Valoarea medie 95.0405
Data Valoare Variatie Variatie [%]
31.Dec.2009 104.1843 +0.6991 +0.68%
30.Dec.2009 103.4852 -0.0751 -0.07%
29.Dec.2009 103.5603 +0.0673 +0.07%
28.Dec.2009 103.4930 -0.0764 -0.07%
24.Dec.2009 103.5694 +1.0594 +1.03%
23.Dec.2009 102.5100 -1.4634 -1.41%
22.Dec.2009 103.9734 -1.2339 -1.17%
21.Dec.2009 105.2073 +1.2200 +1.17%
18.Dec.2009 103.9873 -2.1284 -2.01%
17.Dec.2009 106.1157 -0.1818 -0.17%
16.Dec.2009 106.2975 +1.5403 +1.47%
15.Dec.2009 104.7572 +0.2903 +0.28%
14.Dec.2009 104.4669 -0.9257 -0.88%
11.Dec.2009 105.3926 +1.3471 +1.29%
10.Dec.2009 104.0455 -1.3394 -1.27%
09.Dec.2009 105.3849 -1.1383 -1.07%
08.Dec.2009 106.5232 +1.6597 +1.58%
07.Dec.2009 104.8635 -3.1689 -2.93%
04.Dec.2009 108.0324 -1.1735 -1.07%
03.Dec.2009 109.2059 -0.3839 -0.35%
02.Dec.2009 109.5898 +2.5938 +2.42%
30.Noi.2009 106.9960 -0.4579 -0.43%
27.Noi.2009 107.4539 -0.2903 -0.27%
26.Noi.2009 107.7442 +0.5208 +0.49%
25.Noi.2009 107.2234 -0.1296 -0.12%
24.Noi.2009 107.3530 +0.2012 +0.19%
23.Noi.2009 107.1518 +1.4199 +1.34%
20.Noi.2009 105.7319 +0.6760 +0.64%
19.Noi.2009 105.0559 -0.5237 -0.50%
18.Noi.2009 105.5796 +0.7894 +0.75%
17.Noi.2009 104.7902 +0.5865 +0.56%
16.Noi.2009 104.2037 +1.3185 +1.28%
13.Noi.2009 102.8852 -0.1949 -0.19%
12.Noi.2009 103.0801 +0.6242 +0.61%
11.Noi.2009 102.4559 +1.2496 +1.23%
10.Noi.2009 101.2063 -0.8694 -0.85%
09.Noi.2009 102.0757 +0.4852 +0.48%
06.Noi.2009 101.5905 +0.3134 +0.31%
05.Noi.2009 101.2771 -0.9787 -0.96%
04.Noi.2009 102.2558 +2.4575 +2.46%
03.Noi.2009 99.7983 +1.2228 +1.24%
02.Noi.2009 98.5755 +1.4512 +1.49%
30.Oct.2009 97.1243 +0.0451 +0.05%
29.Oct.2009 97.0792 +0.3374 +0.35%
28.Oct.2009 96.7418 +0.3435 +0.36%
27.Oct.2009 96.3983 -0.3259 -0.34%
26.Oct.2009 96.7242 -0.6246 -0.64%
23.Oct.2009 97.3488 +0.0325 +0.03%
22.Oct.2009 97.3163 +0.0018 +0.00%
21.Oct.2009 97.3145 -0.7427 -0.76%
20.Oct.2009 98.0572 +0.6334 +0.65%
19.Oct.2009 97.4238 +0.4932 +0.51%
16.Oct.2009 96.9306 -0.4900 -0.50%
15.Oct.2009 97.4206 -1.3093 -1.33%
14.Oct.2009 98.7299 -0.5014 -0.51%
13.Oct.2009 99.2313 +0.8634 +0.88%
12.Oct.2009 98.3679 +0.6902 +0.71%
09.Oct.2009 97.6777 -0.4903 -0.50%
08.Oct.2009 98.1680 +0.5632 +0.58%
07.Oct.2009 97.6048 +2.7494 +2.90%
06.Oct.2009 94.8554 +0.6793 +0.72%
05.Oct.2009 94.1761 -0.1560 -0.17%
02.Oct.2009 94.3321 +0.0929 +0.10%
01.Oct.2009 94.2392 +2.1063 +2.29%
30.Sep.2009 92.1329 +0.6013 +0.66%
29.Sep.2009 91.5316 +0.2245 +0.25%
28.Sep.2009 91.3071 -0.4643 -0.51%
25.Sep.2009 91.7714 -1.2238 -1.32%
24.Sep.2009 92.9952 -0.2980 -0.32%
23.Sep.2009 93.2932 -0.6322 -0.67%
22.Sep.2009 93.9254 +0.4082 +0.44%
21.Sep.2009 93.5172 -1.1453 -1.21%
18.Sep.2009 94.6625 -0.0692 -0.07%
17.Sep.2009 94.7317 -0.0509 -0.05%
16.Sep.2009 94.7826 +0.9957 +1.06%
15.Sep.2009 93.7869 -0.2496 -0.27%
14.Sep.2009 94.0365 +0.4068 +0.43%
11.Sep.2009 93.6297 +0.7265 +0.78%
10.Sep.2009 92.9032 -0.8301 -0.89%
09.Sep.2009 93.7333 -1.1470 -1.21%
08.Sep.2009 94.8803 +0.4582 +0.49%
07.Sep.2009 94.4221 +0.0051 +0.01%
04.Sep.2009 94.4170 +0.6317 +0.67%
03.Sep.2009 93.7853 +2.3146 +2.53%
02.Sep.2009 91.4707 +1.4869 +1.65%
01.Sep.2009 89.9838 +0.1141 +0.13%
31.Aug.2009 89.8697 +0.1575 +0.18%
28.Aug.2009 89.7122 -0.1795 -0.20%
27.Aug.2009 89.8917 -0.0540 -0.06%
26.Aug.2009 89.9457 -0.0534 -0.06%
25.Aug.2009 89.9991 -0.5790 -0.64%
24.Aug.2009 90.5781 +1.0551 +1.18%
21.Aug.2009 89.5230 -0.6632 -0.74%
20.Aug.2009 90.1862 +0.1844 +0.20%
19.Aug.2009 90.0018 -0.0503 -0.06%
18.Aug.2009 90.0521 -0.1603 -0.18%
17.Aug.2009 90.2124 -0.5798 -0.64%
14.Aug.2009 90.7922 +0.0010 +0.00%
13.Aug.2009 90.7912 +0.1064 +0.12%
12.Aug.2009 90.6848 +0.1457 +0.16%
11.Aug.2009 90.5391 -0.3547 -0.39%
10.Aug.2009 90.8938 +0.2118 +0.23%
07.Aug.2009 90.6820 +0.3731 +0.41%
06.Aug.2009 90.3089 -0.4400 -0.48%
05.Aug.2009 90.7489 +1.0262 +1.14%
04.Aug.2009 89.7227 -0.6791 -0.75%
03.Aug.2009 90.4018 +0.4820 +0.54%
31.Iul.2009 89.9198 +0.4880 +0.55%
30.Iul.2009 89.4318 -0.2248 -0.25%
29.Iul.2009 89.6566 -0.6939 -0.77%
28.Iul.2009 90.3505 -0.3119 -0.34%
27.Iul.2009 90.6624 +0.0436 +0.05%
24.Iul.2009 90.6188 -0.7358 -0.81%
23.Iul.2009 91.3546 +0.6048 +0.67%
22.Iul.2009 90.7498 -0.0521 -0.06%
21.Iul.2009 90.8019 -0.3887 -0.43%
20.Iul.2009 91.1906 +0.8026 +0.89%
17.Iul.2009 90.3880 +0.1255 +0.14%
16.Iul.2009 90.2625 +0.6598 +0.74%
15.Iul.2009 89.6027 +0.2317 +0.26%
14.Iul.2009 89.3710 +0.9276 +1.05%
13.Iul.2009 88.4434 -0.3074 -0.35%
10.Iul.2009 88.7508 -0.0518 -0.06%
09.Iul.2009 88.8026 -0.8970 -1.00%
08.Iul.2009 89.6996 +0.0555 +0.06%
07.Iul.2009 89.6441 -0.0222 -0.02%
06.Iul.2009 89.6663 -0.3717 -0.41%
03.Iul.2009 90.0380 +0.3626 +0.40%
02.Iul.2009 89.6754 +0.4373 +0.49%
01.Iul.2009 89.2381 -0.9595 -1.06%
30.Iun.2009 90.1976 -0.8210 -0.90%
29.Iun.2009 91.0186 -0.0179 -0.02%
26.Iun.2009 91.0365 +0.2656 +0.29%
25.Iun.2009 90.7709 +1.1804 +1.32%
24.Iun.2009 89.5905 -0.3145 -0.35%
23.Iun.2009 89.9050 -0.6421 -0.71%
22.Iun.2009 90.5471 -0.5031 -0.55%
19.Iun.2009 91.0502 -0.3489 -0.38%
18.Iun.2009 91.3991 -0.2305 -0.25%
17.Iun.2009 91.6296 -0.0350 -0.04%
16.Iun.2009 91.6646 +0.6452 +0.71%
15.Iun.2009 91.0194 -0.1841 -0.20%
12.Iun.2009 91.2035 -0.5537 -0.60%
11.Iun.2009 91.7572 -0.3152 -0.34%
10.Iun.2009 92.0724 -0.7236 -0.78%
09.Iun.2009 92.7960 -0.5530 -0.59%
05.Iun.2009 93.3490 +1.0890 +1.18%
04.Iun.2009 92.2600 -0.6247 -0.67%
03.Iun.2009 92.8847 -0.0319 -0.03%
02.Iun.2009 92.9166 -0.3808 -0.41%
01.Iun.2009 93.2974 +0.2562 +0.28%
29.Mai.2009 93.0412 +0.7376 +0.80%
28.Mai.2009 92.3036 +0.8251 +0.90%
27.Mai.2009 91.4785 +0.2869 +0.31%
26.Mai.2009 91.1916 -0.7394 -0.80%
25.Mai.2009 91.9310 +0.2863 +0.31%
22.Mai.2009 91.6447 +0.1972 +0.22%
21.Mai.2009 91.4475 +0.3578 +0.39%
20.Mai.2009 91.0897 +0.7522 +0.83%
19.Mai.2009 90.3375 -2.3829 -2.57%
18.Mai.2009 92.7204 +0.7828 +0.85%
15.Mai.2009 91.9376 +0.5270 +0.58%
14.Mai.2009 91.4106 +0.9912 +1.10%
13.Mai.2009 90.4194 +0.5340 +0.59%
12.Mai.2009 89.8854 +0.1278 +0.14%
11.Mai.2009 89.7576 -1.3009 -1.43%
08.Mai.2009 91.0585 +0.0910 +0.10%
07.Mai.2009 90.9675 +0.1227 +0.14%
06.Mai.2009 90.8448 +0.6708 +0.74%
05.Mai.2009 90.1740 +0.5776 +0.64%
04.Mai.2009 89.5964 -0.2404 -0.27%
30.Apr.2009 89.8368 -1.4114 -1.55%
29.Apr.2009 91.2482 -2.5103 -2.68%
28.Apr.2009 93.7585 -0.4022 -0.43%
27.Apr.2009 94.1607 +0.6213 +0.66%
24.Apr.2009 93.5394 +0.1954 +0.21%
23.Apr.2009 93.3440 +0.0402 +0.04%
22.Apr.2009 93.3038 -0.2018 -0.22%
21.Apr.2009 93.5056 +3.0040 +3.32%
17.Apr.2009 90.5016 -1.3268 -1.44%
16.Apr.2009 91.8284 +1.4556 +1.61%
15.Apr.2009 90.3728 +0.7674 +0.86%
14.Apr.2009 89.6054 +1.6326 +1.86%
13.Apr.2009 87.9728 +0.1578 +0.18%
10.Apr.2009 87.8150 -1.2192 -1.37%
09.Apr.2009 89.0342 -1.2530 -1.39%
08.Apr.2009 90.2872 +1.5163 +1.71%
07.Apr.2009 88.7709 +1.8855 +2.17%
06.Apr.2009 86.8854 -3.4115 -3.78%
03.Apr.2009 90.2969 -3.0423 -3.26%
02.Apr.2009 93.3392 -1.4173 -1.50%
01.Apr.2009 94.7565 +0.6166 +0.65%
31.Mar.2009 94.1399 -1.3286 -1.39%
30.Mar.2009 95.4685 +1.1392 +1.21%
27.Mar.2009 94.3293 -0.3425 -0.36%
26.Mar.2009 94.6718 +0.7136 +0.76%
25.Mar.2009 93.9582 -0.6539 -0.69%
24.Mar.2009 94.6121 -1.6702 -1.73%
23.Mar.2009 96.2823 -0.6940 -0.72%
20.Mar.2009 96.9763 +1.1336 +1.18%
19.Mar.2009 95.8427 -0.4954 -0.51%
18.Mar.2009 96.3381 -1.2222 -1.25%
17.Mar.2009 97.5603 -0.0780 -0.08%
16.Mar.2009 97.6383 -0.5295 -0.54%
13.Mar.2009 98.1678 -0.4025 -0.41%
12.Mar.2009 98.5703 +1.1925 +1.22%
11.Mar.2009 97.3778 -1.5927 -1.61%
10.Mar.2009 98.9705 -3.3398 -3.26%
09.Mar.2009 102.3103 +0.2351 +0.23%
06.Mar.2009 102.0752 +2.2152 +2.22%
05.Mar.2009 99.8600 -0.4869 -0.49%
04.Mar.2009 100.3469 -0.7892 -0.78%
03.Mar.2009 101.1361 -3.0098 -2.89%
02.Mar.2009 104.1459 +1.3627 +1.33%
27.Feb.2009 102.7832 +0.6727 +0.66%
26.Feb.2009 102.1105 -0.2837 -0.28%
25.Feb.2009 102.3942 -4.0993 -3.85%
24.Feb.2009 106.4935 +0.7185 +0.68%
23.Feb.2009 105.7750 -1.3019 -1.22%
20.Feb.2009 107.0769 +1.7755 +1.69%
19.Feb.2009 105.3014 -0.6135 -0.58%
18.Feb.2009 105.9149 +0.4018 +0.38%
17.Feb.2009 105.5131 +3.0692 +3.00%
16.Feb.2009 102.4439 +1.8126 +1.80%
13.Feb.2009 100.6313 -1.1255 -1.11%
12.Feb.2009 101.7568 +3.9714 +4.06%
11.Feb.2009 97.7854 +3.1133 +3.29%
10.Feb.2009 94.6721 -0.3281 -0.35%
09.Feb.2009 95.0002 -2.4832 -2.55%
06.Feb.2009 97.4834 -0.3031 -0.31%
05.Feb.2009 97.7865 +1.6809 +1.75%
04.Feb.2009 96.1056 -1.0076 -1.04%
03.Feb.2009 97.1132 -2.0825 -2.10%
02.Feb.2009 99.1957 +1.0858 +1.11%
30.Ian.2009 98.1099 +6.5568 +7.16%
29.Ian.2009 91.5531 -0.1009 -0.11%
28.Ian.2009 91.6540 -0.5556 -0.60%
27.Ian.2009 92.2096 -3.6960 -3.85%
26.Ian.2009 95.9056 +1.9089 +2.03%
23.Ian.2009 93.9967 +3.7225 +4.12%
22.Ian.2009 90.2742 -2.0119 -2.18%
21.Ian.2009 92.2861 +3.2655 +3.67%
20.Ian.2009 89.0206 +1.4175 +1.62%
19.Ian.2009 87.6031 +2.2987 +2.69%
16.Ian.2009 85.3044 +0.4112 +0.48%
15.Ian.2009 84.8932 -1.0083 -1.17%
14.Ian.2009 85.9015 +1.2586 +1.49%
13.Ian.2009 84.6429 -2.4096 -2.77%
12.Ian.2009 87.0525 +2.7103 +3.21%
09.Ian.2009 84.3422 +1.6974 +2.05%
08.Ian.2009 82.6448 -0.5999 -0.72%
07.Ian.2009 83.2447 +0.9089 +1.10%
06.Ian.2009 82.3358 +0.8609 +1.06%
05.Ian.2009 81.4749 - -