Marchés français ouverture 5 h 31 min
Dow Jones
40 003,59 +134,19 (+0,34 %) Nasdaq
16 685,97 -12,33 (-0,07 %) Nikkei 225
39 306,31 +518,93 (+1,34 %) EUR/USD
1,0878 +0,0006 (+0,05 %) HANG SENG
19 553,61 0,00 (0,00 %) Bitcoin EUR
60 977,44 -587,86 (-0,95 %)
Silver Jul 24 (SI=F)
COMEX - COMEX Prix différé. Devise en USD
Ajouter à la liste dynamique
À partir de 09:18PM EDT. Marché ouvert.
Durée:
19 mai 2023 - 19 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 19 mai 2024 | 31,850 | 32,340 | 31,535 | 32,085 | 32,085 | 13 933 |
| 17 mai 2024 | 29,760 | 31,605 | 29,760 | 31,047 | 31,047 | 29 |
| 16 mai 2024 | 29,880 | 29,880 | 29,500 | 29,665 | 29,665 | 29 |
| 15 mai 2024 | 28,610 | 29,514 | 28,610 | 29,514 | 29,514 | 31 |
| 14 mai 2024 | 28,270 | 28,610 | 28,110 | 28,485 | 28,485 | 212 |
| 13 mai 2024 | 28,060 | 28,345 | 28,035 | 28,221 | 28,221 | 253 |
| 10 mai 2024 | 28,595 | 28,595 | 28,230 | 28,275 | 28,275 | 75 |
| 09 mai 2024 | 27,605 | 28,200 | 27,600 | 28,132 | 28,132 | 333 |
| 08 mai 2024 | 27,265 | 27,420 | 27,265 | 27,361 | 27,361 | 123 |
| 07 mai 2024 | 27,300 | 27,445 | 27,280 | 27,303 | 27,303 | 74 |
| 06 mai 2024 | 26,950 | 27,390 | 26,950 | 27,369 | 27,369 | 48 |
| 03 mai 2024 | 26,630 | 26,785 | 26,160 | 26,445 | 26,445 | 194 |
| 02 mai 2024 | 26,715 | 26,795 | 26,035 | 26,583 | 26,583 | 277 |
| 01 mai 2024 | 26,285 | 26,945 | 26,285 | 26,489 | 26,489 | 387 |
| 30 avr. 2024 | 27,155 | 27,165 | 26,300 | 26,391 | 26,391 | 1 881 |
| 29 avr. 2024 | 27,200 | 27,440 | 26,960 | 27,373 | 27,373 | 11 787 |
| 26 avr. 2024 | 27,241 | 27,241 | 27,241 | 27,241 | 27,241 | 68 254 |
| 25 avr. 2024 | 27,342 | 27,342 | 27,342 | 27,342 | 27,342 | 29 |
| 24 avr. 2024 | 27,140 | 27,324 | 27,130 | 27,324 | 27,324 | 4 |
| 23 avr. 2024 | 27,135 | 27,410 | 27,135 | 27,331 | 27,331 | 15 |
| 22 avr. 2024 | 27,213 | 27,213 | 27,213 | 27,213 | 27,213 | - |
| 19 avr. 2024 | 28,505 | 28,808 | 28,215 | 28,808 | 28,808 | 15 |
| 18 avr. 2024 | 28,329 | 28,329 | 28,329 | 28,329 | 28,329 | - |
| 17 avr. 2024 | 28,510 | 28,510 | 28,310 | 28,346 | 28,346 | 9 |
| 16 avr. 2024 | 28,355 | 28,355 | 28,235 | 28,318 | 28,318 | 76 |
| 15 avr. 2024 | 28,250 | 28,651 | 27,770 | 28,651 | 28,651 | 61 |
| 12 avr. 2024 | 28,510 | 29,805 | 28,255 | 28,255 | 28,255 | 354 |
| 11 avr. 2024 | 28,130 | 28,515 | 28,000 | 28,176 | 28,176 | 536 |
| 10 avr. 2024 | 27,765 | 27,985 | 27,765 | 27,961 | 27,961 | 5 |
| 09 avr. 2024 | 28,120 | 28,120 | 27,891 | 27,891 | 27,891 | 66 |
| 08 avr. 2024 | 27,805 | 27,930 | 27,712 | 27,712 | 27,712 | 6 |
| 05 avr. 2024 | 26,490 | 27,410 | 26,490 | 27,400 | 27,400 | 39 |
| 04 avr. 2024 | 27,230 | 27,270 | 26,790 | 27,140 | 27,140 | 23 |
| 03 avr. 2024 | 26,255 | 27,065 | 26,210 | 26,945 | 26,945 | 104 |
| 02 avr. 2024 | 25,300 | 25,855 | 25,270 | 25,804 | 25,804 | 59 |
| 01 avr. 2024 | 25,250 | 25,345 | 24,810 | 24,954 | 24,954 | 44 |
| 28 mars 2024 | 24,685 | 24,910 | 24,685 | 24,797 | 24,797 | 20 |
| 27 mars 2024 | 24,425 | 24,625 | 24,425 | 24,625 | 24,625 | 215 |
| 26 mars 2024 | 24,640 | 24,650 | 24,483 | 24,483 | 24,483 | 663 |
| 25 mars 2024 | 24,815 | 24,845 | 24,720 | 24,745 | 24,745 | 69 |
| 22 mars 2024 | 24,750 | 24,750 | 24,660 | 24,692 | 24,692 | 20 |
| 21 mars 2024 | 25,625 | 25,735 | 24,849 | 24,849 | 24,849 | 69 |
| 20 mars 2024 | 24,933 | 24,933 | 24,933 | 24,933 | 24,933 | 75 |
| 19 mars 2024 | 25,170 | 25,170 | 24,945 | 24,964 | 24,964 | 20 |
| 18 mars 2024 | 25,160 | 25,245 | 25,091 | 25,091 | 25,091 | 26 |
| 15 mars 2024 | 24,835 | 25,420 | 24,825 | 25,200 | 25,200 | 48 |
| 14 mars 2024 | 24,875 | 24,980 | 24,874 | 24,874 | 24,874 | 20 |
| 13 mars 2024 | 24,215 | 24,959 | 24,215 | 24,959 | 24,959 | 37 |
| 12 mars 2024 | 24,465 | 24,505 | 24,194 | 24,194 | 24,194 | 42 |
| 11 mars 2024 | 24,385 | 24,512 | 24,370 | 24,512 | 24,512 | 172 |
| 08 mars 2024 | 24,505 | 24,505 | 24,300 | 24,339 | 24,339 | 115 |
| 07 mars 2024 | 24,165 | 24,515 | 24,140 | 24,370 | 24,370 | 187 |
| 06 mars 2024 | 23,635 | 24,272 | 23,595 | 24,272 | 24,272 | 129 |
| 05 mars 2024 | 23,705 | 24,200 | 23,665 | 23,763 | 23,763 | 559 |
| 04 mars 2024 | 23,155 | 23,930 | 23,070 | 23,779 | 23,779 | 996 |
| 01 mars 2024 | 22,655 | 23,250 | 22,570 | 23,150 | 23,150 | 964 |
| 29 févr. 2024 | 22,440 | 22,775 | 22,295 | 22,666 | 22,666 | 517 |
| 28 févr. 2024 | 22,445 | 22,500 | 22,245 | 22,410 | 22,410 | 5 854 |
| 27 févr. 2024 | 22,523 | 22,523 | 22,523 | 22,523 | 22,523 | 38 667 |
| 26 févr. 2024 | 22,595 | 22,595 | 22,517 | 22,517 | 22,517 | 10 |
| 23 févr. 2024 | 22,969 | 22,969 | 22,969 | 22,969 | 22,969 | 39 |
| 22 févr. 2024 | 22,765 | 22,765 | 22,765 | 22,765 | 22,765 | - |
| 21 févr. 2024 | 23,190 | 23,195 | 22,851 | 22,851 | 22,851 | 8 |
| 20 févr. 2024 | 23,150 | 23,150 | 23,106 | 23,106 | 23,106 | 6 |
| 16 févr. 2024 | 23,439 | 23,439 | 23,439 | 23,439 | 23,439 | - |
| 15 févr. 2024 | 22,610 | 22,920 | 22,610 | 22,912 | 22,912 | 6 |
| 14 févr. 2024 | 22,035 | 22,331 | 22,005 | 22,331 | 22,331 | 8 |
| 13 févr. 2024 | 22,096 | 22,096 | 22,096 | 22,096 | 22,096 | - |
| 12 févr. 2024 | 22,650 | 22,725 | 22,650 | 22,709 | 22,709 | 8 |
| 09 févr. 2024 | 22,405 | 22,565 | 22,405 | 22,528 | 22,528 | 7 |
| 08 févr. 2024 | 22,490 | 22,565 | 22,300 | 22,565 | 22,565 | 154 |
| 07 févr. 2024 | 22,340 | 22,405 | 22,278 | 22,278 | 22,278 | 69 |
| 06 févr. 2024 | 22,455 | 22,455 | 22,335 | 22,393 | 22,393 | 405 |
| 05 févr. 2024 | 22,490 | 22,490 | 22,285 | 22,335 | 22,335 | 36 |
| 02 févr. 2024 | 23,125 | 23,155 | 22,555 | 22,701 | 22,701 | 20 |
| 01 févr. 2024 | 22,875 | 23,130 | 22,550 | 23,130 | 23,130 | 12 |
| 31 janv. 2024 | 23,051 | 23,051 | 23,051 | 23,051 | 23,051 | - |
| 30 janv. 2024 | 23,205 | 23,275 | 23,065 | 23,107 | 23,107 | 78 |
| 29 janv. 2024 | 23,095 | 23,205 | 23,095 | 23,138 | 23,138 | 333 |
| 26 janv. 2024 | 22,760 | 22,840 | 22,755 | 22,755 | 22,755 | 111 |
| 25 janv. 2024 | 22,870 | 22,870 | 22,808 | 22,808 | 22,808 | 48 |
| 24 janv. 2024 | 22,855 | 22,910 | 22,755 | 22,755 | 22,755 | 46 |
| 23 janv. 2024 | 22,334 | 22,334 | 22,334 | 22,334 | 22,334 | - |
| 22 janv. 2024 | 22,005 | 22,163 | 21,925 | 22,163 | 22,163 | 28 |
| 19 janv. 2024 | 22,515 | 22,571 | 22,515 | 22,571 | 22,571 | 2 |
| 18 janv. 2024 | 22,640 | 22,667 | 22,590 | 22,667 | 22,667 | 5 |
| 17 janv. 2024 | 22,910 | 22,910 | 22,510 | 22,516 | 22,516 | 17 |
| 16 janv. 2024 | 22,933 | 22,933 | 22,933 | 22,933 | 22,933 | - |
| 12 janv. 2024 | 22,825 | 23,380 | 22,825 | 23,162 | 23,162 | 44 |
| 11 janv. 2024 | 22,960 | 23,085 | 22,535 | 22,537 | 22,537 | 109 |
| 10 janv. 2024 | 23,000 | 23,000 | 22,800 | 22,884 | 22,884 | 10 |
| 09 janv. 2024 | 23,140 | 23,140 | 22,904 | 22,904 | 22,904 | 19 |
| 08 janv. 2024 | 22,990 | 23,120 | 22,835 | 23,120 | 23,120 | 53 |
| 05 janv. 2024 | 23,065 | 23,122 | 22,865 | 23,122 | 23,122 | 5 |
| 04 janv. 2024 | 22,930 | 23,045 | 22,705 | 22,989 | 22,989 | 24 |
| 03 janv. 2024 | 23,265 | 23,265 | 22,930 | 22,946 | 22,946 | 458 |
| 02 janv. 2024 | 23,845 | 24,070 | 23,733 | 23,733 | 23,733 | 20 |
| 29 déc. 2023 | 23,885 | 23,885 | 23,555 | 23,853 | 23,853 | 20 |
| 28 déc. 2023 | 24,340 | 24,420 | 24,000 | 24,134 | 24,134 | 203 |
| 27 déc. 2023 | 24,235 | 24,375 | 24,150 | 24,375 | 24,375 | 540 |
| *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...
