La bourse est fermée

S&P 500 (^GSPC)

SNP - SNP Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
5 254,35+5,86 (+0,11 %)
À la clôture : 05:20PM EDT
Durée:
29 mars 2023 - 29 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 20245 248,035 264,855 245,825 254,355 254,353 998 270 000
27 mars 20245 226,315 249,265 213,925 248,495 248,493 850 500 000
26 mars 20245 228,855 235,165 203,425 203,585 203,583 871 790 000
25 mars 20245 219,525 229,095 216,095 218,195 218,193 331 360 000
22 mars 20245 242,485 246,095 229,875 234,185 234,183 374 700 000
21 mars 20245 253,435 261,105 240,665 241,535 241,534 207 730 000
20 mars 20245 181,695 226,195 171,555 224,625 224,624 064 850 000
19 mars 20245 139,095 180,315 131,595 178,515 178,514 031 760 000
18 mars 20245 154,775 175,605 145,475 149,425 149,424 036 220 000
15 mars 20245 123,315 136,865 104,355 117,095 117,097 753 670 000
14 mars 20245 175,145 176,855 123,305 150,485 150,484 687 970 000
13 mars 20245 173,495 179,145 151,885 165,315 165,314 282 890 000
12 mars 20245 134,305 179,875 114,485 175,275 175,274 080 510 000
11 mars 20245 111,965 124,665 091,145 117,945 117,943 896 430 000
08 mars 20245 164,465 189,265 117,505 123,695 123,694 208 870 000
07 mars 20245 132,385 165,625 128,215 157,365 157,364 137 980 000
06 mars 20245 108,035 127,975 092,225 104,765 104,764 559 050 000
05 mars 20245 110,525 114,545 056,825 078,655 078,654 418 410 000
04 mars 20245 130,995 149,675 127,185 130,955 130,954 758 440 000
01 mars 20245 098,515 140,335 094,165 137,085 137,084 748 110 000
29 févr. 20245 085,365 104,995 061,895 096,275 096,275 219 740 000
28 févr. 20245 067,205 077,375 058,355 069,765 069,763 789 370 000
27 févr. 20245 074,605 080,695 057,295 078,185 078,183 925 950 000
26 févr. 20245 093,005 097,665 068,915 069,535 069,533 683 930 000
23 févr. 20245 100,925 111,065 081,465 088,805 088,803 672 790 000
22 févr. 20245 038,835 094,395 038,835 087,035 087,034 051 710 000
21 févr. 20244 963,034 983,214 946,004 981,804 981,803 788 390 000
20 févr. 20244 989,324 993,714 955,024 975,514 975,514 034 880 000
16 févr. 20245 031,135 038,704 999,525 005,575 005,573 833 270 000
15 févr. 20245 003,145 032,724 999,445 029,735 029,734 137 970 000
14 févr. 20244 976,445 002,524 956,455 000,625 000,623 845 600 000
13 févr. 20244 967,944 971,304 920,314 953,174 953,174 302 190 000
12 févr. 20245 026,835 048,395 016,835 021,845 021,843 805 740 000
09 févr. 20245 004,175 030,065 000,345 026,615 026,613 912 990 000
08 févr. 20244 995,165 000,404 987,094 997,914 997,914 341 860 000
07 févr. 20244 973,054 999,894 969,054 995,064 995,064 895 590 000
06 févr. 20244 950,164 957,774 934,884 954,234 954,234 440 880 000
05 févr. 20244 957,194 957,194 918,094 942,814 942,814 023 640 000
02 févr. 20244 916,064 975,294 907,994 958,614 958,613 974 350 000
01 févr. 20244 861,114 906,974 853,524 906,194 906,194 386 090 000
31 janv. 20244 899,194 906,754 845,154 845,654 845,654 696 120 000
30 janv. 20244 925,894 931,094 916,274 924,974 924,973 836 130 000
29 janv. 20244 892,954 929,314 887,404 927,934 927,933 525 160 000
26 janv. 20244 888,914 906,694 881,474 890,974 890,973 353 400 000
25 janv. 20244 886,664 898,154 869,344 894,164 894,164 020 430 000
24 janv. 20244 888,564 903,684 865,944 868,554 868,554 330 030 000
23 janv. 20244 856,804 866,484 844,374 864,604 864,603 912 800 000
22 janv. 20244 853,424 868,414 844,054 850,434 850,434 297 610 000
19 janv. 20244 796,284 842,074 785,874 839,814 839,814 287 200 000
18 janv. 20244 760,104 785,794 740,574 780,944 780,944 019 000 000
17 janv. 20244 739,134 744,234 714,824 739,214 739,213 928 600 000
16 janv. 20244 772,354 782,344 747,124 765,984 765,984 260 550 000
12 janv. 20244 791,184 802,404 768,984 783,834 783,833 486 340 000
11 janv. 20244 792,134 798,504 739,584 780,244 780,243 759 890 000
10 janv. 20244 759,944 790,804 756,204 783,454 783,453 498 680 000
09 janv. 20244 741,934 765,474 730,354 756,504 756,503 529 960 000
08 janv. 20244 703,704 764,544 699,824 763,544 763,543 742 320 000
05 janv. 20244 690,574 721,494 682,114 697,244 697,243 844 370 000
04 janv. 20244 697,424 726,784 687,534 688,684 688,683 715 480 000
03 janv. 20244 725,074 729,294 699,714 704,814 704,813 950 760 000
02 janv. 20244 745,204 754,334 722,674 742,834 742,833 743 050 000
29 déc. 20234 782,884 788,434 751,994 769,834 769,833 126 060 000
28 déc. 20234 786,444 793,304 780,984 783,354 783,352 698 860 000
27 déc. 20234 773,454 785,394 768,904 781,584 781,582 748 450 000
26 déc. 20234 758,864 784,724 758,454 774,754 774,752 513 910 000
22 déc. 20234 753,924 772,944 736,774 754,634 754,633 046 770 000
21 déc. 20234 724,294 748,714 708,354 746,754 746,753 431 180 000
20 déc. 20234 764,734 778,014 697,824 698,354 698,354 201 320 000
19 déc. 20234 743,724 768,694 743,724 768,374 768,374 026 970 000
18 déc. 20234 725,584 749,524 725,584 740,564 740,564 060 340 000
15 déc. 20234 714,234 725,534 704,694 719,194 719,198 218 980 000
14 déc. 20234 721,044 738,574 694,344 719,554 719,556 314 040 000
13 déc. 20234 646,204 709,694 643,234 707,094 707,095 063 650 000
12 déc. 20234 618,304 643,934 608,094 643,704 643,703 808 380 000
11 déc. 20234 593,394 623,714 593,394 622,444 622,443 823 210 000
08 déc. 20234 576,204 609,234 574,064 604,374 604,373 707 010 000
07 déc. 20234 568,844 590,924 565,224 585,594 585,593 818 880 000
06 déc. 20234 586,234 590,744 546,504 549,344 549,344 245 680 000
05 déc. 20234 557,254 578,564 551,684 567,184 567,183 909 950 000
04 déc. 20234 564,374 572,374 546,724 569,784 569,784 369 910 000
01 déc. 20234 559,434 599,394 554,714 594,634 594,634 397 120 000
30 nov. 20234 554,874 569,894 537,244 567,804 567,805 399 300 000
29 nov. 20234 571,844 587,644 547,154 550,584 550,584 418 760 000
28 nov. 20234 545,554 568,144 540,514 554,894 554,893 586 240 000
27 nov. 20234 554,864 560,524 546,324 550,434 550,433 403 990 000
24 nov. 20234 555,844 560,314 552,804 559,344 559,341 639 500 000
22 nov. 20234 553,044 568,434 545,054 556,624 556,623 042 810 000
21 nov. 20234 538,774 542,144 525,514 538,194 538,193 511 080 000
20 nov. 20234 511,704 557,114 510,364 547,384 547,383 644 790 000
17 nov. 20234 509,554 520,124 499,664 514,024 514,023 777 240 000
16 nov. 20234 497,084 511,994 487,834 508,244 508,243 964 520 000
15 nov. 20234 505,304 521,174 495,314 502,884 502,884 347 170 000
14 nov. 20234 458,974 508,674 458,974 495,704 495,704 700 350 000
13 nov. 20234 406,664 421,764 393,824 411,554 411,553 326 240 000
10 nov. 20234 364,154 418,034 353,344 415,244 415,243 665 080 000
09 nov. 20234 391,414 393,404 343,944 347,354 347,353 900 780 000
08 nov. 20234 384,374 391,204 359,764 382,784 382,783 729 510 000
07 nov. 20234 366,214 386,264 355,414 378,384 378,383 791 230 000
06 nov. 20234 364,274 372,214 347,534 365,984 365,983 656 340 000
03 nov. 20234 334,234 373,624 334,234 358,344 358,344 570 960 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...