تاريخ سعر الذهب خلال 10 سنوات بـCOP لكل كيلوغرام

سعر الذهب بـCOP لكل كيلوغرام خلال 10 سنوات: من ‏129,307,883 COP (15‏/10‏/2016) إلى ‏420,745,614 COP (20‏/10‏/2026)، بتغير +225.38%. الأعلى ‏512,332,734 COP (15‏/02‏/2026)، الأدنى ‏118,081,469 COP (15‏/12‏/2016).

تاريخ سعر الذهب خلال 10 سنوات بـCOP لكل كيلوغرام

جارٍ التحميل…

Charts by TradingView

ملخص

البداية (15‏/10‏/2016)	‏129,307,883 COP
الأحدث (20‏/10‏/2026)	‏420,745,614 COP
الأعلى (15‏/02‏/2026)	‏512,332,734 COP
الأدنى (15‏/12‏/2016)	‏118,081,469 COP
المتوسط	‏222,181,117 COP
التغير	+‏291,437,730 COP (+225.38%)

Where historical exchange rates are not available, older values are converted at the current exchange rate.

البيانات التاريخية

الفترة	الافتتاح	الأعلى	الأدنى	الإغلاق
2026-10	‏426,552,204 COP	‏428,218,309 COP	‏420,745,614 COP	‏420,745,614 COP
2026-09	‏440,789,857 COP	‏440,789,857 COP	‏440,789,857 COP	‏440,789,857 COP
2026-08	‏450,179,221 COP	‏450,179,221 COP	‏450,179,221 COP	‏450,179,221 COP
2026-07	‏415,683,511 COP	‏415,683,511 COP	‏415,683,511 COP	‏415,683,511 COP
2026-06	‏431,502,550 COP	‏431,502,550 COP	‏431,502,550 COP	‏431,502,550 COP
2026-05	‏468,141,485 COP	‏468,141,485 COP	‏468,141,485 COP	‏468,141,485 COP
2026-04	‏481,817,299 COP	‏481,817,299 COP	‏481,817,299 COP	‏481,817,299 COP
2026-03	‏495,595,171 COP	‏495,595,171 COP	‏495,595,171 COP	‏495,595,171 COP
2026-02	‏512,332,734 COP	‏512,332,734 COP	‏512,332,734 COP	‏512,332,734 COP
2026-01	‏485,083,165 COP	‏485,083,165 COP	‏485,083,165 COP	‏485,083,165 COP
2025-12	‏439,769,273 COP	‏439,769,273 COP	‏439,769,273 COP	‏439,769,273 COP
2025-11	‏417,112,328 COP	‏417,112,328 COP	‏417,112,328 COP	‏417,112,328 COP
2025-10	‏414,152,637 COP	‏414,152,637 COP	‏414,152,637 COP	‏414,152,637 COP
2025-09	‏374,349,894 COP	‏374,349,894 COP	‏374,349,894 COP	‏374,349,894 COP
2025-08	‏343,732,400 COP	‏343,732,400 COP	‏343,732,400 COP	‏343,732,400 COP
2025-07	‏340,874,767 COP	‏340,874,767 COP	‏340,874,767 COP	‏340,874,767 COP
2025-06	‏342,201,526 COP	‏342,201,526 COP	‏342,201,526 COP	‏342,201,526 COP
2025-05	‏337,710,960 COP	‏337,710,960 COP	‏337,710,960 COP	‏337,710,960 COP
2025-04	‏328,423,653 COP	‏328,423,653 COP	‏328,423,653 COP	‏328,423,653 COP
2025-03	‏304,439,950 COP	‏304,439,950 COP	‏304,439,950 COP	‏304,439,950 COP
2025-02	‏295,458,818 COP	‏295,458,818 COP	‏295,458,818 COP	‏295,458,818 COP
2025-01	‏276,578,030 COP	‏276,578,030 COP	‏276,578,030 COP	‏276,578,030 COP
2024-12	‏270,250,414 COP	‏270,250,414 COP	‏270,250,414 COP	‏270,250,414 COP
2024-11	‏270,556,589 COP	‏270,556,589 COP	‏270,556,589 COP	‏270,556,589 COP
2024-10	‏274,536,864 COP	‏274,536,864 COP	‏274,536,864 COP	‏274,536,864 COP
2024-09	‏262,391,924 COP	‏262,391,924 COP	‏262,391,924 COP	‏262,391,924 COP
2024-08	‏252,084,035 COP	‏252,084,035 COP	‏252,084,035 COP	‏252,084,035 COP
2024-07	‏244,735,836 COP	‏244,735,836 COP	‏244,735,836 COP	‏244,735,836 COP
2024-06	‏237,387,637 COP	‏237,387,637 COP	‏237,387,637 COP	‏237,387,637 COP
2024-05	‏239,939,095 COP	‏239,939,095 COP	‏239,939,095 COP	‏239,939,095 COP
2024-04	‏237,897,929 COP	‏237,897,929 COP	‏237,897,929 COP	‏237,897,929 COP
2024-03	‏220,241,841 COP	‏220,241,841 COP	‏220,241,841 COP	‏220,241,841 COP
2024-02	‏206,463,968 COP	‏206,463,968 COP	‏206,463,968 COP	‏206,463,968 COP
2024-01	‏207,586,610 COP	‏207,586,610 COP	‏207,586,610 COP	‏207,586,610 COP
2023-12	‏206,770,143 COP	‏206,770,143 COP	‏206,770,143 COP	‏206,770,143 COP
2023-11	‏202,483,694 COP	‏202,483,694 COP	‏202,483,694 COP	‏202,483,694 COP
2023-10	‏195,543,729 COP	‏195,543,729 COP	‏195,543,729 COP	‏195,543,729 COP
2023-09	‏195,543,729 COP	‏195,543,729 COP	‏195,543,729 COP	‏195,543,729 COP
2023-08	‏195,849,904 COP	‏195,849,904 COP	‏195,849,904 COP	‏195,849,904 COP
2023-07	‏199,115,770 COP	‏199,115,770 COP	‏199,115,770 COP	‏199,115,770 COP
2023-06	‏198,299,303 COP	‏198,299,303 COP	‏198,299,303 COP	‏198,299,303 COP
2023-05	‏203,300,161 COP	‏203,300,161 COP	‏203,300,161 COP	‏203,300,161 COP
2023-04	‏204,116,627 COP	‏204,116,627 COP	‏204,116,627 COP	‏204,116,627 COP
2023-03	‏195,237,554 COP	‏195,237,554 COP	‏195,237,554 COP	‏195,237,554 COP
2023-02	‏189,318,172 COP	‏189,318,172 COP	‏189,318,172 COP	‏189,318,172 COP
2023-01	‏193,706,679 COP	‏193,706,679 COP	‏193,706,679 COP	‏193,706,679 COP
2022-12	‏183,500,848 COP	‏183,500,848 COP	‏183,500,848 COP	‏183,500,848 COP
2022-11	‏176,050,591 COP	‏176,050,591 COP	‏176,050,591 COP	‏176,050,591 COP
2022-10	‏169,825,034 COP	‏169,825,034 COP	‏169,825,034 COP	‏169,825,034 COP
2022-09	‏171,560,025 COP	‏171,560,025 COP	‏171,560,025 COP	‏171,560,025 COP
2022-08	‏180,132,924 COP	‏180,132,924 COP	‏180,132,924 COP	‏180,132,924 COP
2022-07	‏176,867,058 COP	‏176,867,058 COP	‏176,867,058 COP	‏176,867,058 COP
2022-06	‏187,481,122 COP	‏187,481,122 COP	‏187,481,122 COP	‏187,481,122 COP
2022-05	‏188,705,822 COP	‏188,705,822 COP	‏188,705,822 COP	‏188,705,822 COP
2022-04	‏197,686,953 COP	‏197,686,953 COP	‏197,686,953 COP	‏197,686,953 COP
2022-03	‏198,809,595 COP	‏198,809,595 COP	‏198,809,595 COP	‏198,809,595 COP
2022-02	‏189,420,230 COP	‏189,420,230 COP	‏189,420,230 COP	‏189,420,230 COP
2022-01	‏185,337,898 COP	‏185,337,898 COP	‏185,337,898 COP	‏185,337,898 COP
2021-12	‏182,684,381 COP	‏182,684,381 COP	‏182,684,381 COP	‏182,684,381 COP
2021-11	‏185,950,247 COP	‏185,950,247 COP	‏185,950,247 COP	‏185,950,247 COP
2021-10	‏181,357,623 COP	‏181,357,623 COP	‏181,357,623 COP	‏181,357,623 COP
2021-09	‏181,153,507 COP	‏181,153,507 COP	‏181,153,507 COP	‏181,153,507 COP
2021-08	‏182,174,090 COP	‏182,174,090 COP	‏182,174,090 COP	‏182,174,090 COP
2021-07	‏184,521,431 COP	‏184,521,431 COP	‏184,521,431 COP	‏184,521,431 COP
2021-06	‏187,277,005 COP	‏187,277,005 COP	‏187,277,005 COP	‏187,277,005 COP
2021-05	‏188,807,880 COP	‏188,807,880 COP	‏188,807,880 COP	‏188,807,880 COP
2021-04	‏179,622,632 COP	‏179,622,632 COP	‏179,622,632 COP	‏179,622,632 COP
2021-03	‏175,336,183 COP	‏175,336,183 COP	‏175,336,183 COP	‏175,336,183 COP
2021-02	‏184,521,431 COP	‏184,521,431 COP	‏184,521,431 COP	‏184,521,431 COP
2021-01	‏190,542,872 COP	‏190,542,872 COP	‏190,542,872 COP	‏190,542,872 COP
2020-12	‏189,624,347 COP	‏189,624,347 COP	‏189,624,347 COP	‏189,624,347 COP
2020-11	‏190,440,813 COP	‏190,440,813 COP	‏190,440,813 COP	‏190,440,813 COP
2020-10	‏193,910,796 COP	‏193,910,796 COP	‏193,910,796 COP	‏193,910,796 COP
2020-09	‏196,156,079 COP	‏196,156,079 COP	‏196,156,079 COP	‏196,156,079 COP
2020-08	‏200,952,820 COP	‏200,952,820 COP	‏200,952,820 COP	‏200,952,820 COP
2020-07	‏188,501,705 COP	‏188,501,705 COP	‏188,501,705 COP	‏188,501,705 COP
2020-06	‏176,764,999 COP	‏176,764,999 COP	‏176,764,999 COP	‏176,764,999 COP
2020-05	‏175,132,066 COP	‏175,132,066 COP	‏175,132,066 COP	‏175,132,066 COP
2020-04	‏171,764,142 COP	‏171,764,142 COP	‏171,764,142 COP	‏171,764,142 COP
2020-03	‏162,476,835 COP	‏162,476,835 COP	‏162,476,835 COP	‏162,476,835 COP
2020-02	‏162,987,127 COP	‏162,987,127 COP	‏162,987,127 COP	‏162,987,127 COP
2020-01	‏159,313,028 COP	‏159,313,028 COP	‏159,313,028 COP	‏159,313,028 COP
2019-12	‏150,944,246 COP	‏150,944,246 COP	‏150,944,246 COP	‏150,944,246 COP
2019-11	‏150,127,779 COP	‏150,127,779 COP	‏150,127,779 COP	‏150,127,779 COP
2019-10	‏152,577,179 COP	‏152,577,179 COP	‏152,577,179 COP	‏152,577,179 COP
2019-09	‏154,210,112 COP	‏154,210,112 COP	‏154,210,112 COP	‏154,210,112 COP
2019-08	‏153,087,470 COP	‏153,087,470 COP	‏153,087,470 COP	‏153,087,470 COP
2019-07	‏144,208,397 COP	‏144,208,397 COP	‏144,208,397 COP	‏144,208,397 COP
2019-06	‏138,697,248 COP	‏138,697,248 COP	‏138,697,248 COP	‏138,697,248 COP
2019-05	‏131,042,875 COP	‏131,042,875 COP	‏131,042,875 COP	‏131,042,875 COP
2019-04	‏131,246,991 COP	‏131,246,991 COP	‏131,246,991 COP	‏131,246,991 COP
2019-03	‏132,777,866 COP	‏132,777,866 COP	‏132,777,866 COP	‏132,777,866 COP
2019-02	‏134,716,974 COP	‏134,716,974 COP	‏134,716,974 COP	‏134,716,974 COP
2019-01	‏131,859,341 COP	‏131,859,341 COP	‏131,859,341 COP	‏131,859,341 COP
2018-12	‏127,572,892 COP	‏127,572,892 COP	‏127,572,892 COP	‏127,572,892 COP
2018-11	‏124,613,201 COP	‏124,613,201 COP	‏124,613,201 COP	‏124,613,201 COP
2018-10	‏124,000,851 COP	‏124,000,851 COP	‏124,000,851 COP	‏124,000,851 COP
2018-09	‏122,265,860 COP	‏122,265,860 COP	‏122,265,860 COP	‏122,265,860 COP
2018-08	‏122,674,093 COP	‏122,674,093 COP	‏122,674,093 COP	‏122,674,093 COP
2018-07	‏126,348,192 COP	‏126,348,192 COP	‏126,348,192 COP	‏126,348,192 COP
2018-06	‏130,838,758 COP	‏130,838,758 COP	‏130,838,758 COP	‏130,838,758 COP
2018-05	‏132,981,983 COP	‏132,981,983 COP	‏132,981,983 COP	‏132,981,983 COP
2018-04	‏136,247,849 COP	‏136,247,849 COP	‏136,247,849 COP	‏136,247,849 COP
2018-03	‏135,227,266 COP	‏135,227,266 COP	‏135,227,266 COP	‏135,227,266 COP
2018-02	‏135,839,615 COP	‏135,839,615 COP	‏135,839,615 COP	‏135,839,615 COP
2018-01	‏135,839,615 COP	‏135,839,615 COP	‏135,839,615 COP	‏135,839,615 COP
2017-12	‏129,001,708 COP	‏129,001,708 COP	‏129,001,708 COP	‏129,001,708 COP
2017-11	‏130,838,758 COP	‏130,838,758 COP	‏130,838,758 COP	‏130,838,758 COP
2017-10	‏130,634,641 COP	‏130,634,641 COP	‏130,634,641 COP	‏130,634,641 COP
2017-09	‏134,104,624 COP	‏134,104,624 COP	‏134,104,624 COP	‏134,104,624 COP
2017-08	‏130,940,816 COP	‏130,940,816 COP	‏130,940,816 COP	‏130,940,816 COP
2017-07	‏126,246,134 COP	‏126,246,134 COP	‏126,246,134 COP	‏126,246,134 COP
2017-06	‏128,593,475 COP	‏128,593,475 COP	‏128,593,475 COP	‏128,593,475 COP
2017-05	‏127,164,659 COP	‏127,164,659 COP	‏127,164,659 COP	‏127,164,659 COP
2017-04	‏129,307,883 COP	‏129,307,883 COP	‏129,307,883 COP	‏129,307,883 COP
2017-03	‏125,633,784 COP	‏125,633,784 COP	‏125,633,784 COP	‏125,633,784 COP
2017-02	‏125,939,959 COP	‏125,939,959 COP	‏125,939,959 COP	‏125,939,959 COP
2017-01	‏121,653,510 COP	‏121,653,510 COP	‏121,653,510 COP	‏121,653,510 COP
2016-12	‏118,081,469 COP	‏118,081,469 COP	‏118,081,469 COP	‏118,081,469 COP
2016-11	‏126,348,192 COP	‏126,348,192 COP	‏126,348,192 COP	‏126,348,192 COP

فترات أخرى

يوم 3 أيام 30 يومًا 60 يومًا 6 أشهر سنة سنتان 5 سنوات 15 سنة 20 سنة 30 سنة كل البيانات

وحدات أخرى

لكل أونصة لكل غرام

عملات أخرى

USD EUR GBP INR AED SAR CAD AUD CHF JPY CNY PKR MYR SGD TRY ZAR EGP QAR KWD THB PHP IDR VND HKD KRW MXN BRL RUB NGN BDT