طلای جهانی
$4,093.80دلار/اونس-1.35%تأییدشده · ۱۰ دقیقه پیش
- بیشترین
- $5,586.20
- کمترین
- $1,618.30
- میانگین پایانی
- $2,733.69
- تغییر در بازه
- +131.72%
| تاریخ | پایانی | باز | بیشترین | کمترین | تغییر٪ |
|---|---|---|---|---|---|
| هفته‌ی ۱۴۰۵/۰۷/۲۶2026-10-18 | $4,157.50 | $4,192.00 | $4,211.20 | $4,124.00 | -0.56% |
| هفته‌ی ۱۴۰۵/۰۷/۱۹2026-10-11 | $4,181.10 | $4,215.80 | $4,242.30 | $4,095.00 | -0.83% |
| هفته‌ی ۱۴۰۵/۰۷/۱۲2026-10-04 | $4,216.30 | $4,171.00 | $4,233.70 | $4,091.20 | +1.30% |
| هفته‌ی ۱۴۰۵/۰۷/۰۶2026-09-28 | $4,162.30 | $4,315.00 | $4,315.60 | $4,143.10 | -3.68% |
| هفته‌ی ۱۴۰۵/۰۶/۳۰2026-09-21 | $4,321.20 | $4,413.00 | $4,422.10 | $4,278.30 | -2.34% |
| هفته‌ی ۱۴۰۵/۰۶/۲۳2026-09-14 | $4,424.90 | $4,375.00 | $4,439.80 | $4,273.30 | +0.36% |
| هفته‌ی ۱۴۰۵/۰۶/۱۷2026-09-08 | $4,408.90 | $4,466.50 | $4,488.80 | $4,333.00 | -1.51% |
| هفته‌ی ۱۴۰۵/۰۶/۰۹2026-08-31 | $4,476.60 | $4,483.20 | $4,558.50 | $4,329.20 | -1.18% |
| هفته‌ی ۱۴۰۵/۰۶/۰۲2026-08-24 | $4,529.90 | $4,673.40 | $4,755.00 | $4,495.00 | -3.22% |
| هفته‌ی ۱۴۰۵/۰۵/۲۶2026-08-17 | $4,680.60 | $4,440.00 | $4,690.40 | $4,378.00 | +5.48% |
| هفته‌ی ۱۴۰۵/۰۵/۱۹2026-08-10 | $4,437.30 | $4,400.00 | $4,509.10 | $4,365.50 | +0.85% |
| هفته‌ی ۱۴۰۵/۰۵/۱۲2026-08-03 | $4,399.70 | $4,135.20 | $4,432.30 | $4,074.00 | +7.13% |
| هفته‌ی ۱۴۰۵/۰۵/۰۵2026-07-27 | $4,107.00 | $4,097.50 | $4,170.70 | $3,993.80 | +0.89% |
| هفته‌ی ۱۴۰۵/۰۴/۲۹2026-07-20 | $4,070.80 | $4,005.60 | $4,171.40 | $3,986.50 | +1.29% |
| هفته‌ی ۱۴۰۵/۰۴/۲۲2026-07-13 | $4,018.80 | $4,106.60 | $4,112.50 | $3,963.00 | -2.31% |
| هفته‌ی ۱۴۰۵/۰۴/۱۵2026-07-06 | $4,113.70 | $4,187.50 | $4,215.50 | $4,032.50 | -0.29% |
| هفته‌ی ۱۴۰۵/۰۴/۰۸2026-06-29 | $4,125.70 | $4,101.10 | $4,157.10 | $3,955.40 | +0.72% |
| هفته‌ی ۱۴۰۵/۰۴/۰۱2026-06-22 | $4,096.30 | $4,163.90 | $4,238.10 | $3,975.70 | -3.52% |
| هفته‌ی ۱۴۰۵/۰۳/۲۵2026-06-15 | $4,245.90 | $4,289.40 | $4,403.60 | $4,220.30 | +0.17% |
| هفته‌ی ۱۴۰۵/۰۳/۱۸2026-06-08 | $4,238.80 | $4,354.00 | $4,388.60 | $4,046.20 | -2.90% |
| هفته‌ی ۱۴۰۵/۰۳/۱۱2026-06-01 | $4,365.30 | $4,575.20 | $4,577.30 | $4,336.60 | -4.96% |
| هفته‌ی ۱۴۰۵/۰۳/۰۵2026-05-26 | $4,593.00 | $4,532.00 | $4,627.10 | $4,363.50 | +1.54% |
| هفته‌ی ۱۴۰۵/۰۲/۲۸2026-05-18 | $4,523.20 | $4,547.60 | $4,593.20 | $4,455.00 | -0.85% |
| هفته‌ی ۱۴۰۵/۰۲/۲۱2026-05-11 | $4,561.90 | $4,690.00 | $4,783.40 | $4,513.80 | -3.57% |
| هفته‌ی ۱۴۰۵/۰۲/۱۴2026-05-04 | $4,730.70 | $4,644.00 | $4,775.20 | $4,510.10 | +1.86% |
| هفته‌ی ۱۴۰۵/۰۲/۰۷2026-04-27 | $4,644.50 | $4,713.10 | $4,745.80 | $4,522.20 | -2.03% |
| هفته‌ی ۱۴۰۵/۰۱/۳۱2026-04-20 | $4,740.90 | $4,811.80 | $4,854.80 | $4,672.20 | -2.84% |
| هفته‌ی ۱۴۰۵/۰۱/۲۴2026-04-13 | $4,879.60 | $4,710.00 | $4,917.70 | $4,626.00 | +1.93% |
| هفته‌ی ۱۴۰۵/۰۱/۱۷2026-04-06 | $4,787.40 | $4,675.00 | $4,888.00 | $4,626.20 | +2.30% |
| هفته‌ی ۱۴۰۵/۰۱/۱۰2026-03-30 | $4,679.70 | $4,482.80 | $4,825.90 | $4,413.40 | +4.17% |
| هفته‌ی ۱۴۰۵/۰۱/۰۳2026-03-23 | $4,492.50 | $4,450.00 | $4,601.00 | $4,100.00 | -1.80% |
| هفته‌ی ۱۴۰۴/۱۲/۲۵2026-03-16 | $4,574.90 | $5,010.00 | $5,049.40 | $4,478.40 | -9.62% |
| هفته‌ی ۱۴۰۴/۱۲/۱۸2026-03-09 | $5,061.70 | $5,186.70 | $5,248.70 | $5,014.10 | -1.88% |
| هفته‌ی ۱۴۰۴/۱۲/۱۱2026-03-02 | $5,158.70 | $5,360.00 | $5,434.10 | $5,005.00 | -1.70% |
| هفته‌ی ۱۴۰۴/۱۲/۰۴2026-02-23 | $5,247.90 | $5,128.80 | $5,299.00 | $5,109.50 | +3.29% |
| هفته‌ی ۱۴۰۴/۱۱/۲۸2026-02-17 | $5,080.90 | $5,050.00 | $5,131.00 | $4,854.20 | +0.69% |
| هفته‌ی ۱۴۰۴/۱۱/۲۰2026-02-09 | $5,046.30 | $5,003.60 | $5,144.50 | $4,900.00 | +1.34% |
| هفته‌ی ۱۴۰۴/۱۱/۱۳2026-02-02 | $4,979.80 | $4,816.00 | $5,113.90 | $4,423.20 | +4.95% |
| هفته‌ی ۱۴۰۴/۱۱/۰۶2026-01-26 | $4,745.10 | $5,013.40 | $5,586.20 | $4,700.40 | -4.71% |
| هفته‌ی ۱۴۰۴/۱۰/۳۰2026-01-20 | $4,979.70 | $4,633.70 | $4,991.40 | $4,622.20 | +8.36% |
| هفته‌ی ۱۴۰۴/۱۰/۲۲2026-01-12 | $4,595.40 | $4,529.10 | $4,650.50 | $4,520.80 | +2.10% |
| هفته‌ی ۱۴۰۴/۱۰/۱۵2026-01-05 | $4,500.90 | $4,368.30 | $4,527.00 | $4,354.60 | +3.96% |
| هفته‌ی ۱۴۰۴/۱۰/۰۸2025-12-29 | $4,329.60 | $4,568.00 | $4,581.30 | $4,284.30 | -4.90% |
| هفته‌ی ۱۴۰۴/۱۰/۰۱2025-12-22 | $4,552.70 | $4,369.90 | $4,584.00 | $4,367.90 | +3.77% |
| هفته‌ی ۱۴۰۴/۰۹/۲۴2025-12-15 | $4,387.30 | $4,330.00 | $4,409.50 | $4,297.40 | +1.36% |
| هفته‌ی ۱۴۰۴/۰۹/۱۷2025-12-08 | $4,328.30 | $4,228.10 | $4,387.80 | $4,197.80 | +2.01% |
| هفته‌ی ۱۴۰۴/۰۹/۱۰2025-12-01 | $4,243.00 | $4,258.50 | $4,299.60 | $4,194.00 | -0.28% |
| هفته‌ی ۱۴۰۴/۰۹/۰۳2025-11-24 | $4,254.90 | $4,069.20 | $4,263.10 | $4,036.40 | +4.30% |
| هفته‌ی ۱۴۰۴/۰۸/۲۶2025-11-17 | $4,079.50 | $4,084.40 | $4,134.30 | $3,997.40 | -0.36% |
| هفته‌ی ۱۴۰۴/۰۸/۱۹2025-11-10 | $4,094.20 | $4,007.20 | $4,250.00 | $4,004.20 | +2.10% |
| هفته‌ی ۱۴۰۴/۰۸/۱۲2025-11-03 | $4,009.80 | $4,001.00 | $4,043.10 | $3,935.70 | +0.33% |
| هفته‌ی ۱۴۰۴/۰۸/۰۵2025-10-27 | $3,996.50 | $4,103.20 | $4,123.80 | $3,901.30 | -3.41% |
| هفته‌ی ۱۴۰۴/۰۷/۲۸2025-10-20 | $4,137.80 | $4,269.00 | $4,398.00 | $4,021.20 | -1.79% |
| هفته‌ی ۱۴۰۴/۰۷/۲۱2025-10-13 | $4,213.30 | $4,018.30 | $4,392.00 | $4,011.30 | +5.32% |
| هفته‌ی ۱۴۰۴/۰۷/۱۴2025-10-06 | $4,000.40 | $3,913.50 | $4,081.00 | $3,909.20 | +2.34% |
| هفته‌ی ۱۴۰۴/۰۷/۰۷2025-09-29 | $3,908.90 | $3,788.80 | $3,923.30 | $3,785.50 | +2.62% |
| هفته‌ی ۱۴۰۴/۰۶/۳۱2025-09-22 | $3,809.00 | $3,721.30 | $3,824.60 | $3,718.10 | +2.78% |
| هفته‌ی ۱۴۰۴/۰۶/۲۴2025-09-15 | $3,705.80 | $3,680.20 | $3,744.00 | $3,660.50 | +0.53% |
| هفته‌ی ۱۴۰۴/۰۶/۱۷2025-09-08 | $3,686.40 | $3,635.00 | $3,715.20 | $3,621.70 | +0.91% |
| هفته‌ی ۱۴۰۴/۰۶/۱۱2025-09-02 | $3,653.30 | $3,517.90 | $3,655.50 | $3,506.00 | +3.90% |
| هفته‌ی ۱۴۰۴/۰۶/۰۳2025-08-25 | $3,516.10 | $3,417.60 | $3,518.50 | $3,396.10 | +2.86% |
| هفته‌ی ۱۴۰۴/۰۵/۲۷2025-08-18 | $3,418.50 | $3,382.40 | $3,423.40 | $3,353.40 | +1.06% |
| هفته‌ی ۱۴۰۴/۰۵/۲۰2025-08-11 | $3,382.60 | $3,458.10 | $3,466.30 | $3,375.50 | -3.11% |
| هفته‌ی ۱۴۰۴/۰۵/۱۳2025-08-04 | $3,491.30 | $3,416.60 | $3,534.10 | $3,397.90 | +2.69% |
| هفته‌ی ۱۴۰۴/۰۵/۰۶2025-07-28 | $3,399.80 | $3,321.10 | $3,416.90 | $3,263.90 | +1.92% |
| هفته‌ی ۱۴۰۴/۰۴/۳۰2025-07-21 | $3,335.60 | $3,355.60 | $3,451.70 | $3,325.50 | -0.68% |
| هفته‌ی ۱۴۰۴/۰۴/۲۳2025-07-14 | $3,358.30 | $3,376.50 | $3,389.30 | $3,314.30 | -0.17% |
| هفته‌ی ۱۴۰۴/۰۴/۱۶2025-07-07 | $3,364.00 | $3,344.50 | $3,381.60 | $3,290.20 | +0.52% |
| هفته‌ی ۱۴۰۴/۰۴/۰۹2025-06-30 | $3,346.50 | $3,284.30 | $3,376.90 | $3,250.50 | +1.79% |
| هفته‌ی ۱۴۰۴/۰۴/۰۲2025-06-23 | $3,287.60 | $3,400.70 | $3,413.80 | $3,266.50 | -2.90% |
| هفته‌ی ۱۴۰۴/۰۳/۲۶2025-06-16 | $3,385.70 | $3,473.00 | $3,476.30 | $3,356.20 | -1.94% |
| هفته‌ی ۱۴۰۴/۰۳/۱۹2025-06-09 | $3,452.80 | $3,333.40 | $3,468.00 | $3,313.10 | +3.17% |
| هفته‌ی ۱۴۰۴/۰۳/۱۲2025-06-02 | $3,346.60 | $3,323.00 | $3,427.70 | $3,319.40 | +1.75% |
| هفته‌ی ۱۴۰۴/۰۳/۰۶2025-05-27 | $3,288.90 | $3,355.60 | $3,356.00 | $3,242.40 | -2.28% |
| هفته‌ی ۱۴۰۴/۰۲/۲۹2025-05-19 | $3,365.80 | $3,220.00 | $3,366.50 | $3,207.40 | +5.60% |
| هفته‌ی ۱۴۰۴/۰۲/۲۲2025-05-12 | $3,187.20 | $3,281.00 | $3,295.50 | $3,123.30 | -4.69% |
| هفته‌ی ۱۴۰۴/۰۲/۱۵2025-05-05 | $3,344.00 | $3,247.10 | $3,448.20 | $3,243.10 | +3.10% |
| هفته‌ی ۱۴۰۴/۰۲/۰۸2025-04-28 | $3,243.30 | $3,336.50 | $3,363.80 | $3,209.40 | -1.67% |
| هفته‌ی ۱۴۰۴/۰۲/۰۱2025-04-21 | $3,298.40 | $3,347.00 | $3,509.90 | $3,270.80 | -0.90% |
| هفته‌ی ۱۴۰۴/۰۱/۲۵2025-04-14 | $3,328.40 | $3,246.00 | $3,371.90 | $3,208.70 | +2.58% |
| هفته‌ی ۱۴۰۴/۰۱/۱۸2025-04-07 | $3,244.60 | $3,055.10 | $3,263.00 | $2,970.40 | +6.89% |
| هفته‌ی ۱۴۰۴/۰۱/۱۱2025-03-31 | $3,035.40 | $3,091.00 | $3,201.60 | $3,032.70 | -1.66% |
| هفته‌ی ۱۴۰۴/۰۱/۰۴2025-03-24 | $3,086.50 | $3,027.60 | $3,094.90 | $3,007.70 | +2.15% |
| هفته‌ی ۱۴۰۳/۱۲/۲۷2025-03-17 | $3,021.40 | $2,994.80 | $3,065.20 | $2,991.40 | +0.68% |
| هفته‌ی ۱۴۰۳/۱۲/۲۰2025-03-10 | $3,001.10 | $2,919.60 | $3,017.10 | $2,882.50 | +2.99% |
| هفته‌ی ۱۴۰۳/۱۲/۱۳2025-03-03 | $2,914.10 | $2,872.00 | $2,941.30 | $2,866.30 | +2.30% |
| هفته‌ی ۱۴۰۳/۱۲/۰۶2025-02-24 | $2,848.50 | $2,950.40 | $2,974.00 | $2,844.10 | -3.55% |
| هفته‌ی ۱۴۰۳/۱۱/۳۰2025-02-18 | $2,953.20 | $2,895.10 | $2,973.40 | $2,887.60 | +1.81% |
| هفته‌ی ۱۴۰۳/۱۱/۲۲2025-02-10 | $2,900.70 | $2,884.80 | $2,968.50 | $2,879.90 | +0.45% |
| هفته‌ی ۱۴۰۳/۱۱/۱۵2025-02-03 | $2,887.60 | $2,846.50 | $2,910.60 | $2,802.20 | +2.67% |
| هفته‌ی ۱۴۰۳/۱۱/۰۸2025-01-27 | $2,812.50 | $2,778.10 | $2,838.00 | $2,732.00 | +1.21% |
| هفته‌ی ۱۴۰۳/۱۱/۰۲2025-01-21 | $2,778.90 | $2,739.60 | $2,794.80 | $2,715.60 | +1.10% |
| هفته‌ی ۱۴۰۳/۱۰/۲۴2025-01-13 | $2,748.70 | $2,716.80 | $2,759.20 | $2,672.00 | +1.24% |
| هفته‌ی ۱۴۰۳/۱۰/۱۷2025-01-06 | $2,715.00 | $2,652.80 | $2,735.00 | $2,624.60 | +2.27% |
| هفته‌ی ۱۴۰۳/۱۰/۱۰2024-12-30 | $2,654.70 | $2,636.10 | $2,681.00 | $2,608.40 | +0.87% |
| هفته‌ی ۱۴۰۳/۱۰/۰۳2024-12-23 | $2,631.90 | $2,639.10 | $2,655.70 | $2,623.20 | -0.50% |
| هفته‌ی ۱۴۰۳/۰۹/۲۶2024-12-16 | $2,645.10 | $2,668.00 | $2,683.40 | $2,596.70 | -1.15% |
| هفته‌ی ۱۴۰۳/۰۹/۱۹2024-12-09 | $2,675.80 | $2,665.00 | $2,761.30 | $2,649.70 | +0.61% |
| هفته‌ی ۱۴۰۳/۰۹/۱۲2024-12-02 | $2,659.60 | $2,673.80 | $2,682.00 | $2,635.60 | +0.10% |
| هفته‌ی ۱۴۰۳/۰۹/۰۵2024-11-25 | $2,657.00 | $2,716.90 | $2,723.20 | $2,605.30 | -2.04% |
| هفته‌ی ۱۴۰۳/۰۸/۲۸2024-11-18 | $2,712.20 | $2,571.50 | $2,718.50 | $2,568.50 | +5.53% |
| هفته‌ی ۱۴۰۳/۰۸/۲۱2024-11-11 | $2,570.10 | $2,692.10 | $2,693.40 | $2,541.50 | -4.63% |
| هفته‌ی ۱۴۰۳/۰۸/۱۴2024-11-04 | $2,694.80 | $2,743.50 | $2,759.50 | $2,650.30 | -1.98% |
| هفته‌ی ۱۴۰۳/۰۸/۰۷2024-10-28 | $2,749.20 | $2,749.20 | $2,801.80 | $2,736.90 | -0.20% |
| هفته‌ی ۱۴۰۳/۰۷/۳۰2024-10-21 | $2,754.60 | $2,736.30 | $2,772.60 | $2,722.10 | +0.90% |
| هفته‌ی ۱۴۰۳/۰۷/۲۳2024-10-14 | $2,730.00 | $2,673.10 | $2,737.80 | $2,654.40 | +2.01% |
| هفته‌ی ۱۴۰۳/۰۷/۱۶2024-10-07 | $2,676.30 | $2,671.70 | $2,679.20 | $2,618.80 | +0.32% |
| هفته‌ی ۱۴۰۳/۰۷/۰۹2024-09-30 | $2,667.80 | $2,680.50 | $2,694.70 | $2,646.20 | -0.01% |
| هفته‌ی ۱۴۰۳/۰۷/۰۲2024-09-23 | $2,668.10 | $2,646.20 | $2,708.70 | $2,638.60 | +0.83% |
| هفته‌ی ۱۴۰۳/۰۶/۲۶2024-09-16 | $2,646.20 | $2,608.00 | $2,651.00 | $2,572.50 | +1.36% |
| هفته‌ی ۱۴۰۳/۰۶/۱۹2024-09-09 | $2,610.70 | $2,526.50 | $2,614.60 | $2,514.20 | +3.41% |
| هفته‌ی ۱۴۰۳/۰۶/۱۳2024-09-03 | $2,524.60 | $2,536.00 | $2,559.80 | $2,502.70 | -0.12% |
| هفته‌ی ۱۴۰۳/۰۶/۰۵2024-08-26 | $2,527.60 | $2,545.10 | $2,564.30 | $2,526.60 | -0.73% |
| هفته‌ی ۱۴۰۳/۰۵/۲۹2024-08-19 | $2,546.30 | $2,549.70 | $2,570.40 | $2,506.40 | +0.33% |
| هفته‌ی ۱۴۰۳/۰۵/۲۲2024-08-12 | $2,537.80 | $2,470.10 | $2,548.30 | $2,462.70 | +2.60% |
| هفته‌ی ۱۴۰۳/۰۵/۱۵2024-08-05 | $2,473.40 | $2,490.30 | $2,500.80 | $2,403.80 | +0.15% |
| هفته‌ی ۱۴۰۳/۰۵/۰۸2024-07-29 | $2,469.80 | $2,386.90 | $2,522.50 | $2,367.30 | +3.73% |
| هفته‌ی ۱۴۰۳/۰۵/۰۱2024-07-22 | $2,381.00 | $2,403.70 | $2,433.00 | $2,351.90 | -0.75% |
| هفته‌ی ۱۴۰۳/۰۴/۲۵2024-07-15 | $2,399.10 | $2,419.30 | $2,488.40 | $2,395.70 | -0.89% |
| هفته‌ی ۱۴۰۳/۰۴/۱۸2024-07-08 | $2,420.70 | $2,396.20 | $2,430.40 | $2,356.00 | +0.96% |
| هفته‌ی ۱۴۰۳/۰۴/۱۱2024-07-01 | $2,397.70 | $2,336.20 | $2,401.50 | $2,327.40 | +2.48% |
| هفته‌ی ۱۴۰۳/۰۴/۰۴2024-06-24 | $2,339.60 | $2,333.50 | $2,350.60 | $2,304.70 | +0.36% |
| هفته‌ی ۱۴۰۳/۰۳/۲۸2024-06-17 | $2,331.20 | $2,348.50 | $2,382.60 | $2,320.20 | -0.76% |
| هفته‌ی ۱۴۰۳/۰۳/۲۱2024-06-10 | $2,349.10 | $2,311.00 | $2,358.80 | $2,304.50 | +1.04% |
| هفته‌ی ۱۴۰۳/۰۳/۱۴2024-06-03 | $2,325.00 | $2,348.00 | $2,406.70 | $2,304.20 | +0.09% |
| هفته‌ی ۱۴۰۳/۰۳/۰۸2024-05-28 | $2,322.90 | $2,338.00 | $2,365.50 | $2,319.00 | -0.50% |
| هفته‌ی ۱۴۰۳/۰۲/۳۱2024-05-20 | $2,334.50 | $2,422.20 | $2,454.20 | $2,326.30 | -3.43% |
| هفته‌ی ۱۴۰۳/۰۲/۲۴2024-05-13 | $2,417.40 | $2,369.10 | $2,427.40 | $2,337.60 | +1.79% |
| هفته‌ی ۱۴۰۳/۰۲/۱۷2024-05-06 | $2,375.00 | $2,312.80 | $2,385.30 | $2,300.60 | +2.88% |
| هفته‌ی ۱۴۰۳/۰۲/۱۰2024-04-29 | $2,308.60 | $2,347.60 | $2,358.90 | $2,285.20 | -1.64% |
| هفته‌ی ۱۴۰۳/۰۲/۰۳2024-04-22 | $2,347.20 | $2,403.70 | $2,404.30 | $2,304.60 | -2.76% |
| هفته‌ی ۱۴۰۳/۰۱/۲۷2024-04-15 | $2,413.80 | $2,369.40 | $2,433.30 | $2,340.20 | +1.67% |
| هفته‌ی ۱۴۰۳/۰۱/۲۰2024-04-08 | $2,374.10 | $2,343.60 | $2,448.80 | $2,321.70 | +1.22% |
| هفته‌ی ۱۴۰۳/۰۱/۱۳2024-04-01 | $2,345.40 | $2,259.20 | $2,350.00 | $2,249.10 | +5.77% |
| هفته‌ی ۱۴۰۳/۰۱/۰۶2024-03-25 | $2,217.40 | $2,166.60 | $2,234.10 | $2,164.40 | +2.66% |
| هفته‌ی ۱۴۰۲/۱۲/۲۸2024-03-18 | $2,160.00 | $2,159.90 | $2,225.30 | $2,149.20 | -0.07% |
| هفته‌ی ۱۴۰۲/۱۲/۲۱2024-03-11 | $2,161.50 | $2,187.60 | $2,195.50 | $2,156.20 | -1.10% |
| هفته‌ی ۱۴۰۲/۱۲/۱۴2024-03-04 | $2,185.50 | $2,091.60 | $2,203.00 | $2,088.10 | +4.28% |
| هفته‌ی ۱۴۰۲/۱۲/۰۷2024-02-26 | $2,095.70 | $2,044.20 | $2,097.10 | $2,033.40 | +2.26% |
| هفته‌ی ۱۴۰۲/۱۲/۰۱2024-02-20 | $2,049.40 | $2,027.70 | $2,053.20 | $2,023.90 | +1.25% |
| هفته‌ی ۱۴۰۲/۱۱/۲۳2024-02-12 | $2,024.10 | $2,038.20 | $2,047.30 | $1,996.40 | -0.72% |
| هفته‌ی ۱۴۰۲/۱۱/۱۶2024-02-05 | $2,038.70 | $2,057.90 | $2,061.30 | $2,030.80 | -0.73% |
| هفته‌ی ۱۴۰۲/۱۱/۰۹2024-01-29 | $2,053.70 | $2,024.40 | $2,083.20 | $2,018.80 | +1.80% |
| هفته‌ی ۱۴۰۲/۱۱/۰۲2024-01-22 | $2,017.30 | $2,031.80 | $2,039.30 | $2,004.00 | -0.59% |
| هفته‌ی ۱۴۰۲/۱۰/۲۶2024-01-16 | $2,029.30 | $2,053.40 | $2,062.80 | $2,004.60 | -1.09% |
| هفته‌ی ۱۴۰۲/۱۰/۱۸2024-01-08 | $2,051.60 | $2,052.60 | $2,067.30 | $2,017.30 | +0.09% |
| هفته‌ی ۱۴۰۲/۱۰/۱۲2024-01-02 | $2,049.80 | $2,072.70 | $2,088.10 | $2,030.80 | -1.06% |
| هفته‌ی ۱۴۰۲/۱۰/۰۵2023-12-26 | $2,071.80 | $2,066.00 | $2,098.20 | $2,065.10 | +0.13% |
| هفته‌ی ۱۴۰۲/۰۹/۲۷2023-12-18 | $2,069.10 | $2,033.30 | $2,083.00 | $2,029.50 | +1.64% |
| هفته‌ی ۱۴۰۲/۰۹/۲۰2023-12-11 | $2,035.70 | $2,020.00 | $2,062.90 | $1,987.90 | +1.05% |
| هفته‌ی ۱۴۰۲/۰۹/۱۳2023-12-04 | $2,014.50 | $2,094.40 | $2,152.30 | $2,010.60 | -3.60% |
| هفته‌ی ۱۴۰۲/۰۹/۰۶2023-11-27 | $2,089.70 | $2,002.50 | $2,095.70 | $2,001.40 | +4.33% |
| هفته‌ی ۱۴۰۲/۰۸/۲۹2023-11-20 | $2,003.00 | $1,980.90 | $2,009.80 | $1,967.20 | +0.92% |
| هفته‌ی ۱۴۰۲/۰۸/۲۲2023-11-13 | $1,984.70 | $1,943.40 | $1,996.40 | $1,935.60 | +2.43% |
| هفته‌ی ۱۴۰۲/۰۸/۱۵2023-11-06 | $1,937.70 | $1,999.40 | $2,000.10 | $1,936.90 | -3.08% |
| هفته‌ی ۱۴۰۲/۰۸/۰۸2023-10-30 | $1,999.20 | $2,013.50 | $2,017.70 | $1,978.20 | +0.04% |
| هفته‌ی ۱۴۰۲/۰۸/۰۱2023-10-23 | $1,998.50 | $1,987.70 | $2,019.70 | $1,964.60 | +0.21% |
| هفته‌ی ۱۴۰۲/۰۷/۲۴2023-10-16 | $1,994.40 | $1,941.30 | $2,009.20 | $1,921.20 | +2.72% |
| هفته‌ی ۱۴۰۲/۰۷/۱۷2023-10-09 | $1,941.50 | $1,861.00 | $1,946.20 | $1,857.50 | +5.22% |
| هفته‌ی ۱۴۰۲/۰۷/۱۰2023-10-02 | $1,845.20 | $1,864.40 | $1,864.70 | $1,823.50 | -1.12% |
| هفته‌ی ۱۴۰۲/۰۷/۰۳2023-09-25 | $1,866.10 | $1,944.70 | $1,946.80 | $1,862.30 | -4.09% |
| هفته‌ی ۱۴۰۲/۰۶/۲۷2023-09-18 | $1,945.60 | $1,945.70 | $1,968.90 | $1,933.10 | -0.03% |
| هفته‌ی ۱۴۰۲/۰۶/۲۰2023-09-11 | $1,946.20 | $1,943.30 | $1,954.60 | $1,921.70 | +0.18% |
| هفته‌ی ۱۴۰۲/۰۶/۱۴2023-09-05 | $1,942.70 | $1,966.70 | $1,972.60 | $1,940.00 | -1.24% |
| هفته‌ی ۱۴۰۲/۰۶/۰۶2023-08-28 | $1,967.10 | $1,944.00 | $1,980.20 | $1,940.10 | +1.40% |
| هفته‌ی ۱۴۰۲/۰۵/۳۰2023-08-21 | $1,939.90 | $1,918.40 | $1,951.30 | $1,913.60 | +1.22% |
| هفته‌ی ۱۴۰۲/۰۵/۲۳2023-08-14 | $1,916.50 | $1,945.60 | $1,948.20 | $1,914.20 | -1.55% |
| هفته‌ی ۱۴۰۲/۰۵/۱۶2023-08-07 | $1,946.60 | $1,977.60 | $1,981.70 | $1,942.70 | -1.49% |
| هفته‌ی ۱۴۰۲/۰۵/۰۹2023-07-31 | $1,976.10 | $1,959.20 | $2,004.40 | $1,950.00 | +0.80% |
| هفته‌ی ۱۴۰۲/۰۵/۰۲2023-07-24 | $1,960.40 | $1,963.60 | $1,982.60 | $1,941.70 | -0.32% |
| هفته‌ی ۱۴۰۲/۰۴/۲۶2023-07-17 | $1,966.60 | $1,958.60 | $1,989.80 | $1,949.00 | +0.11% |
| هفته‌ی ۱۴۰۲/۰۴/۱۹2023-07-10 | $1,964.40 | $1,930.70 | $1,968.50 | $1,918.00 | +1.65% |
| هفته‌ی ۱۴۰۲/۰۴/۱۲2023-07-03 | $1,932.50 | $1,927.80 | $1,942.90 | $1,908.50 | +0.16% |
| هفته‌ی ۱۴۰۲/۰۴/۰۵2023-06-26 | $1,929.40 | $1,936.30 | $1,943.40 | $1,900.60 | -0.01% |
| هفته‌ی ۱۴۰۲/۰۳/۳۰2023-06-20 | $1,929.60 | $1,970.70 | $1,971.80 | $1,919.50 | -2.11% |
| هفته‌ی ۱۴۰۲/۰۳/۲۲2023-06-12 | $1,971.20 | $1,975.60 | $1,985.90 | $1,936.10 | -0.30% |
| هفته‌ی ۱۴۰۲/۰۳/۱۵2023-06-05 | $1,977.20 | $1,962.30 | $1,987.80 | $1,953.80 | +0.39% |
| هفته‌ی ۱۴۰۲/۰۳/۰۹2023-05-30 | $1,969.60 | $1,942.70 | $2,000.70 | $1,931.00 | +1.30% |
| هفته‌ی ۱۴۰۲/۰۳/۰۱2023-05-22 | $1,944.30 | $1,979.40 | $1,987.90 | $1,936.00 | -1.88% |
| هفته‌ی ۱۴۰۲/۰۲/۲۵2023-05-15 | $1,981.60 | $2,013.40 | $2,027.50 | $1,954.40 | -1.89% |
| هفته‌ی ۱۴۰۲/۰۲/۱۸2023-05-08 | $2,019.80 | $2,024.60 | $2,056.00 | $2,005.70 | -0.25% |
| هفته‌ی ۱۴۰۲/۰۲/۱۱2023-05-01 | $2,024.80 | $2,000.20 | $2,085.40 | $1,985.70 | +1.29% |
| هفته‌ی ۱۴۰۲/۰۲/۰۴2023-04-24 | $1,999.10 | $1,992.00 | $2,020.20 | $1,982.00 | +0.43% |
| هفته‌ی ۱۴۰۲/۰۱/۲۸2023-04-17 | $1,990.50 | $2,014.10 | $2,028.00 | $1,980.90 | -1.26% |
| هفته‌ی ۱۴۰۲/۰۱/۲۱2023-04-10 | $2,015.80 | $2,008.60 | $2,063.40 | $1,996.50 | -0.52% |
| هفته‌ی ۱۴۰۲/۰۱/۱۴2023-04-03 | $2,026.40 | $1,990.00 | $2,049.20 | $1,965.90 | +2.92% |
| هفته‌ی ۱۴۰۲/۰۱/۰۷2023-03-27 | $1,969.00 | $1,982.60 | $1,986.80 | $1,945.00 | -0.75% |
| هفته‌ی ۱۴۰۱/۱۲/۲۹2023-03-20 | $1,983.80 | $1,989.70 | $2,014.90 | $1,936.50 | +0.52% |
| هفته‌ی ۱۴۰۱/۱۲/۲۲2023-03-13 | $1,973.50 | $1,877.10 | $1,993.70 | $1,875.70 | +5.69% |
| هفته‌ی ۱۴۰۱/۱۲/۱۵2023-03-06 | $1,867.20 | $1,861.00 | $1,874.30 | $1,813.40 | +0.68% |
| هفته‌ی ۱۴۰۱/۱۲/۰۸2023-02-27 | $1,854.60 | $1,818.00 | $1,864.40 | $1,810.80 | +2.06% |
| هفته‌ی ۱۴۰۱/۱۲/۰۲2023-02-21 | $1,817.10 | $1,850.50 | $1,856.40 | $1,815.50 | -1.79% |
| هفته‌ی ۱۴۰۱/۱۱/۲۴2023-02-13 | $1,850.20 | $1,876.70 | $1,881.60 | $1,827.70 | -1.30% |
| هفته‌ی ۱۴۰۱/۱۱/۱۷2023-02-06 | $1,874.50 | $1,878.00 | $1,902.30 | $1,863.50 | -0.11% |
| هفته‌ی ۱۴۰۱/۱۱/۱۰2023-01-30 | $1,876.60 | $1,928.30 | $1,975.20 | $1,874.50 | -2.74% |
| هفته‌ی ۱۴۰۱/۱۱/۰۳2023-01-23 | $1,929.40 | $1,928.40 | $1,949.80 | $1,912.50 | +0.06% |
| هفته‌ی ۱۴۰۱/۱۰/۲۷2023-01-17 | $1,928.20 | $1,923.80 | $1,939.00 | $1,898.60 | +0.34% |
| هفته‌ی ۱۴۰۱/۱۰/۱۹2023-01-09 | $1,921.70 | $1,872.80 | $1,925.30 | $1,869.30 | +2.78% |
| هفته‌ی ۱۴۰۱/۱۰/۱۳2023-01-03 | $1,869.70 | $1,831.80 | $1,875.20 | $1,829.90 | +2.38% |
| هفته‌ی ۱۴۰۱/۱۰/۰۶2022-12-27 | $1,826.20 | $1,808.20 | $1,841.90 | $1,804.20 | +1.22% |
| هفته‌ی ۱۴۰۱/۰۹/۲۸2022-12-19 | $1,804.20 | $1,801.60 | $1,833.80 | $1,792.70 | +0.22% |
| هفته‌ی ۱۴۰۱/۰۹/۲۱2022-12-12 | $1,800.20 | $1,808.00 | $1,836.90 | $1,782.00 | -0.58% |
| هفته‌ی ۱۴۰۱/۰۹/۱۴2022-12-05 | $1,810.70 | $1,810.50 | $1,822.90 | $1,778.10 | +0.06% |
| هفته‌ی ۱۴۰۱/۰۹/۰۷2022-11-28 | $1,809.60 | $1,755.00 | $1,818.70 | $1,737.90 | +3.17% |
| هفته‌ی ۱۴۰۱/۰۸/۳۰2022-11-21 | $1,754.00 | $1,752.00 | $1,761.20 | $1,719.00 | -0.02% |
| هفته‌ی ۱۴۰۱/۰۸/۲۳2022-11-14 | $1,754.40 | $1,769.40 | $1,791.80 | $1,749.20 | -0.85% |
| هفته‌ی ۱۴۰۱/۰۸/۱۶2022-11-07 | $1,769.40 | $1,678.60 | $1,775.60 | $1,667.10 | +5.54% |
| هفته‌ی ۱۴۰۱/۰۸/۰۹2022-10-31 | $1,676.60 | $1,647.20 | $1,686.40 | $1,618.30 | +1.93% |
| هفته‌ی ۱۴۰۱/۰۸/۰۲2022-10-24 | $1,644.80 | $1,662.90 | $1,679.40 | $1,640.70 | -0.69% |
| هفته‌ی ۱۴۰۱/۰۷/۲۵2022-10-17 | $1,656.30 | $1,649.90 | $1,674.30 | $1,621.10 | +0.45% |
| هفته‌ی ۱۴۰۱/۰۷/۱۸2022-10-10 | $1,648.90 | $1,703.40 | $1,707.40 | $1,645.60 | -3.53% |
| هفته‌ی ۱۴۰۱/۰۷/۱۱2022-10-03 | $1,709.30 | $1,670.50 | $1,738.70 | $1,666.50 | +2.23% |
| هفته‌ی ۱۴۰۱/۰۷/۰۴2022-09-26 | $1,672.00 | $1,651.00 | $1,684.40 | $1,622.20 | +0.99% |
| هفته‌ی ۱۴۰۱/۰۶/۲۸2022-09-19 | $1,655.60 | $1,685.40 | $1,696.90 | $1,646.60 | -1.66% |
| هفته‌ی ۱۴۰۱/۰۶/۲۱2022-09-12 | $1,683.50 | $1,728.40 | $1,746.40 | $1,661.90 | -2.61% |
| هفته‌ی ۱۴۰۱/۰۶/۱۵2022-09-06 | $1,728.60 | $1,724.20 | $1,740.50 | $1,701.70 | +0.35% |
| هفته‌ی ۱۴۰۱/۰۶/۰۷2022-08-29 | $1,722.60 | $1,748.40 | $1,757.90 | $1,699.10 | -1.55% |
| هفته‌ی ۱۴۰۱/۰۵/۳۱2022-08-22 | $1,749.80 | $1,760.60 | $1,778.80 | $1,740.20 | -0.74% |
| هفته‌ی ۱۴۰۱/۰۵/۲۴2022-08-15 | $1,762.90 | $1,818.90 | $1,818.90 | $1,759.10 | -2.90% |
| هفته‌ی ۱۴۰۱/۰۵/۱۷2022-08-08 | $1,815.50 | $1,790.30 | $1,824.60 | $1,786.90 | +1.36% |
| هفته‌ی ۱۴۰۱/۰۵/۱۰2022-08-01 | $1,791.20 | $1,782.50 | $1,812.00 | $1,770.00 | +1.61% |
| هفته‌ی ۱۴۰۱/۰۵/۰۳2022-07-25 | $1,762.90 | $1,726.30 | $1,765.70 | $1,709.10 | +2.06% |
| هفته‌ی ۱۴۰۱/۰۴/۲۷2022-07-18 | $1,727.40 | $1,706.40 | $1,738.30 | $1,678.40 | +1.40% |
| هفته‌ی ۱۴۰۱/۰۴/۲۰2022-07-11 | $1,703.60 | $1,741.50 | $1,744.30 | $1,695.00 | -2.22% |
| هفته‌ی ۱۴۰۱/۰۴/۱۴2022-07-05 | $1,742.30 | $1,814.40 | $1,815.20 | $1,726.00 | -3.29% |
| هفته‌ی ۱۴۰۱/۰۴/۰۶2022-06-27 | $1,801.50 | $1,839.60 | $1,842.80 | $1,783.40 | -1.57% |
| هفته‌ی ۱۴۰۱/۰۳/۳۱2022-06-21 | $1,830.30 | $1,840.60 | $1,850.30 | $1,817.70 | -0.56% |
| هفته‌ی ۱۴۰۱/۰۳/۲۳2022-06-13 | $1,840.60 | $1,879.00 | $1,882.50 | $1,806.10 | -1.86% |
| هفته‌ی ۱۴۰۱/۰۳/۱۶2022-06-06 | $1,875.50 | $1,853.70 | $1,879.60 | $1,826.50 | +1.37% |
| هفته‌ی ۱۴۰۱/۰۳/۱۰2022-05-31 | $1,850.20 | $1,850.30 | $1,878.60 | $1,830.20 | -0.06% |
| هفته‌ی ۱۴۰۱/۰۳/۰۲2022-05-23 | $1,851.30 | $1,844.40 | $1,869.10 | $1,836.30 | +0.50% |
| هفته‌ی ۱۴۰۱/۰۲/۲۶2022-05-16 | $1,842.10 | $1,809.40 | $1,848.20 | $1,785.00 | +1.87% |
| هفته‌ی ۱۴۰۱/۰۲/۱۹2022-05-09 | $1,808.20 | $1,883.70 | $1,885.60 | $1,797.20 | -3.96% |
| هفته‌ی ۱۴۰۱/۰۲/۱۲2022-05-02 | $1,882.80 | $1,896.20 | $1,910.70 | $1,849.70 | -1.51% |
| هفته‌ی ۱۴۰۱/۰۲/۰۵2022-04-25 | $1,911.70 | $1,931.90 | $1,935.50 | $1,870.90 | -1.17% |
| هفته‌ی ۱۴۰۱/۰۱/۲۹2022-04-18 | $1,934.30 | $1,978.50 | $2,003.00 | $1,928.00 | -2.06% |
| هفته‌ی ۱۴۰۱/۰۱/۲۲2022-04-11 | $1,974.90 | $1,949.60 | $1,985.80 | $1,942.90 | +1.51% |
| هفته‌ی ۱۴۰۱/۰۱/۱۵2022-04-04 | $1,945.60 | $1,927.10 | $1,952.20 | $1,916.20 | +1.14% |
| هفته‌ی ۱۴۰۱/۰۱/۰۸2022-03-28 | $1,923.70 | $1,958.70 | $1,959.80 | $1,888.30 | -1.56% |
| هفته‌ی ۱۴۰۱/۰۱/۰۱2022-03-21 | $1,954.20 | $1,922.40 | $1,967.20 | $1,909.80 | +1.29% |
| هفته‌ی ۱۴۰۰/۱۲/۲۳2022-03-14 | $1,929.30 | $1,988.70 | $1,994.80 | $1,895.20 | -2.81% |
| هفته‌ی ۱۴۰۰/۱۲/۱۶2022-03-07 | $1,985.00 | $1,978.50 | $2,078.80 | $1,960.60 | +0.94% |
| هفته‌ی ۱۴۰۰/۱۲/۰۹2022-02-28 | $1,966.60 | $1,921.00 | $1,974.90 | $1,892.20 | +4.19% |
| هفته‌ی ۱۴۰۰/۱۲/۰۳2022-02-22 | $1,887.60 | $1,903.50 | $1,976.50 | $1,878.60 | -0.64% |
| هفته‌ی ۱۴۰۰/۱۱/۲۵2022-02-14 | $1,899.80 | $1,862.20 | $1,905.00 | $1,845.40 | +3.13% |
| هفته‌ی ۱۴۰۰/۱۱/۱۸2022-02-07 | $1,842.10 | $1,808.00 | $1,867.40 | $1,807.50 | +1.90% |
| هفته‌ی ۱۴۰۰/۱۱/۱۱2022-01-31 | $1,807.80 | $1,788.50 | $1,815.80 | $1,785.10 | +1.28% |
| هفته‌ی ۱۴۰۰/۱۱/۰۴2022-01-24 | $1,784.90 | $1,835.20 | $1,854.20 | $1,778.80 | -2.56% |
| هفته‌ی ۱۴۰۰/۱۰/۲۸2022-01-18 | $1,831.80 | $1,818.70 | $1,848.50 | $1,804.70 | +0.84% |
| هفته‌ی ۱۴۰۰/۱۰/۲۰2022-01-10 | $1,816.50 | $1,796.40 | $1,829.30 | $1,789.30 | +1.06% |
| هفته‌ی ۱۴۰۰/۱۰/۱۳2022-01-03 | $1,797.40 | $1,830.10 | $1,833.00 | $1,781.30 | -1.71% |
| هفته‌ی ۱۴۰۰/۱۰/۰۶2021-12-27 | $1,828.60 | $1,810.20 | $1,831.40 | $1,789.10 | +0.93% |
| هفته‌ی ۱۴۰۰/۰۹/۲۹2021-12-20 | $1,811.70 | $1,800.20 | $1,812.00 | $1,785.00 | +0.38% |
| هفته‌ی ۱۴۰۰/۰۹/۲۲2021-12-13 | $1,804.90 | $1,784.20 | $1,815.70 | $1,753.00 | +1.13% |
| هفته‌ی ۱۴۰۰/۰۹/۱۵2021-12-06 | $1,784.80 | $1,787.70 | $1,794.30 | $1,770.40 | +0.05% |
| هفته‌ی ۱۴۰۰/۰۹/۰۸2021-11-29 | $1,783.90 | $1,791.70 | $1,808.10 | $1,762.20 | -0.09% |
| هفته‌ی ۱۴۰۰/۰۹/۰۱2021-11-22 | $1,785.50 | $1,848.30 | $1,850.40 | $1,777.40 | -3.57% |
| هفته‌ی ۱۴۰۰/۰۸/۲۴2021-11-15 | $1,851.60 | $1,872.60 | $1,879.50 | $1,844.20 | -0.90% |
| هفته‌ی ۱۴۰۰/۰۸/۱۷2021-11-08 | $1,868.50 | $1,820.60 | $1,871.40 | $1,813.80 | +2.85% |
| هفته‌ی ۱۴۰۰/۰۸/۱۰2021-11-01 | $1,816.80 | $1,785.30 | $1,820.10 | $1,758.50 | +1.84% |
| هفته‌ی ۱۴۰۰/۰۸/۰۳2021-10-25 | $1,783.90 | $1,794.20 | $1,812.70 | $1,772.40 | -0.69% |
منبع تاریخچه: Yahoo Finance · قدیمی‌ترین داده: ۱۳۷۹/۰۶/۰۹