^GSPC - S&P 500

SNP - SNP Cours en temps réel. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 mai 20203 025,173 031,112 998,613 011,823 011,821 561 956 257
28 mai 20203 046,613 068,673 023,403 029,733 029,735 402 670 000
27 mai 20203 015,653 036,252 969,753 036,133 036,136 371 230 000
26 mai 20203 004,083 021,722 988,172 991,772 991,775 837 060 000
22 mai 20202 948,052 956,762 933,592 955,452 955,453 952 800 000
21 mai 20202 969,952 978,502 938,572 948,512 948,514 966 940 000
20 mai 20202 953,632 980,292 953,632 971,612 971,614 992 970 000
19 mai 20202 948,592 964,212 922,352 922,942 922,944 969 330 000
18 mai 20202 913,862 968,092 913,862 953,912 953,916 364 290 000
15 mai 20202 829,952 865,012 816,782 863,702 863,705 477 040 000
14 mai 20202 794,542 852,802 766,642 852,502 852,505 641 920 000
13 mai 20202 865,862 874,142 793,152 820,002 820,006 143 130 000
12 mai 20202 939,502 945,822 869,592 870,122 870,125 107 710 000
11 mai 20202 915,462 944,252 903,442 930,192 930,194 807 320 000
08 mai 20202 908,832 932,162 902,882 929,802 929,804 857 160 000
07 mai 20202 878,262 901,922 876,482 881,192 881,195 164 640 000
06 mai 20202 883,142 891,112 847,652 848,422 848,424 861 920 000
05 mai 20202 868,882 898,232 863,552 868,442 868,445 129 590 000
04 mai 20202 815,012 844,242 797,852 842,742 842,744 723 140 000
01 mai 20202 869,092 869,092 821,612 830,712 830,714 753 160 000
30 avr. 20202 930,912 930,912 892,472 912,432 912,436 523 120 000
29 avr. 20202 918,462 954,862 912,162 939,512 939,516 620 140 000
28 avr. 20202 909,962 921,152 860,712 863,392 863,395 672 880 000
27 avr. 20202 854,652 887,722 852,892 878,482 878,485 194 260 000
24 avr. 20202 812,642 842,712 791,762 836,742 836,745 374 480 000
23 avr. 20202 810,422 844,902 794,262 797,802 797,805 756 520 000
22 avr. 20202 787,892 815,102 775,952 799,312 799,315 049 660 000
21 avr. 20202 784,812 785,542 727,102 736,562 736,565 075 830 000
20 avr. 20202 845,622 868,982 820,432 823,162 823,165 220 160 000
17 avr. 20202 842,432 879,222 830,882 874,562 874,565 792 140 000
16 avr. 20202 799,342 806,512 764,322 799,552 799,555 179 990 000
15 avr. 20202 795,642 801,882 761,542 783,362 783,365 203 390 000
14 avr. 20202 805,102 851,852 805,102 846,062 846,065 567 400 000
13 avr. 20202 782,462 782,462 721,172 761,632 761,635 274 310 000
09 avr. 20202 776,992 818,572 762,362 789,822 789,827 880 140 000
08 avr. 20202 685,002 760,752 663,302 749,982 749,985 856 370 000
07 avr. 20202 738,652 756,892 657,672 659,412 659,417 040 720 000
06 avr. 20202 578,282 676,852 574,572 663,682 663,686 391 860 000
03 avr. 20202 514,922 538,182 459,962 488,652 488,656 087 190 000
02 avr. 20202 458,542 533,222 455,792 526,902 526,906 454 990 000
01 avr. 20202 498,082 522,752 447,492 470,502 470,505 947 900 000
31 mars 20202 614,692 641,392 571,152 584,592 584,596 568 290 000
30 mars 20202 558,982 631,802 545,282 626,652 626,655 746 220 000
27 mars 20202 555,872 615,912 520,022 541,472 541,476 194 330 000
26 mars 20202 501,292 637,012 500,722 630,072 630,077 753 160 000
25 mars 20202 457,772 571,422 407,532 475,562 475,568 285 670 000
24 mars 20202 344,442 449,712 344,442 447,332 447,337 547 350 000
23 mars 20202 290,712 300,732 191,862 237,402 237,407 402 180 000
20 mars 20202 431,942 453,012 295,562 304,922 304,929 044 690 000
19 mars 20202 393,482 466,972 319,782 409,392 409,397 946 710 000
18 mars 20202 436,502 453,572 280,522 398,102 398,108 755 780 000
17 mars 20202 425,662 553,932 367,042 529,192 529,198 358 500 000
16 mars 20202 508,592 562,982 380,942 386,132 386,137 781 540 000
13 mars 20202 569,992 711,332 492,372 711,022 711,028 258 670 000
12 mars 20202 630,862 660,952 478,862 480,642 480,648 829 380 000
11 mars 20202 825,602 825,602 707,222 741,382 741,387 374 110 000
10 mars 20202 813,482 882,592 734,002 882,232 882,237 635 960 000
09 mars 20202 863,892 863,892 734,432 746,562 746,568 423 050 000
06 mars 20202 954,202 985,932 901,542 972,372 972,376 552 140 000
05 mars 20203 075,703 083,042 999,833 023,943 023,945 575 550 000
04 mars 20203 045,753 130,973 034,383 130,123 130,125 035 480 000
03 mars 20203 096,463 136,722 976,633 003,373 003,376 355 940 000
02 mars 20202 974,283 090,962 945,193 090,233 090,236 376 400 000
28 févr. 20202 916,902 959,722 855,842 954,222 954,228 563 850 000
27 févr. 20203 062,543 097,072 977,392 978,762 978,767 058 840 000
26 févr. 20203 139,903 182,513 108,993 116,393 116,395 478 110 000
25 févr. 20203 238,943 246,993 118,773 128,213 128,215 591 510 000
24 févr. 20203 257,613 259,813 214,653 225,893 225,894 842 960 000
21 févr. 20203 360,503 360,763 328,453 337,753 337,753 899 270 000
20 févr. 20203 380,453 389,153 341,023 373,233 373,234 007 320 000
19 févr. 20203 380,393 393,523 378,833 386,153 386,153 600 150 000
18 févr. 20203 369,043 375,013 355,613 370,293 370,293 746 720 000
14 févr. 20203 378,083 380,693 366,153 380,163 380,163 398 040 000
13 févr. 20203 365,903 385,093 360,523 373,943 373,943 498 240 000
12 févr. 20203 370,503 381,473 369,723 379,453 379,453 926 380 000
11 févr. 20203 365,873 375,633 352,723 357,753 357,753 760 550 000
10 févr. 20203 318,283 352,263 317,773 352,093 352,093 450 350 000
07 févr. 20203 335,543 341,423 322,123 327,713 327,713 730 650 000
06 févr. 20203 344,923 347,963 334,393 345,783 345,783 868 370 000
05 févr. 20203 324,913 337,583 313,753 334,693 334,694 117 730 000
04 févr. 20203 280,613 306,923 280,613 297,593 297,593 995 320 000
03 févr. 20203 235,663 268,443 235,663 248,923 248,923 757 910 000
31 janv. 20203 282,333 282,333 214,683 225,523 225,524 527 830 000
30 janv. 20203 256,453 285,913 242,803 283,663 283,663 787 250 000
29 janv. 20203 289,463 293,473 271,893 273,403 273,403 584 500 000
28 janv. 20203 255,353 285,783 253,223 276,243 276,243 526 720 000
27 janv. 20203 247,163 258,853 234,503 243,633 243,633 823 100 000
24 janv. 20203 333,103 333,183 281,533 295,473 295,473 707 130 000
23 janv. 20203 315,773 326,883 301,873 325,543 325,543 764 860 000
22 janv. 20203 330,023 337,773 320,043 321,753 321,753 619 850 000
21 janv. 20203 321,033 329,793 316,613 320,793 320,794 105 340 000
17 janv. 20203 323,663 329,883 318,863 329,623 329,623 698 170 000
16 janv. 20203 302,973 317,113 302,823 316,813 316,813 535 080 000
15 janv. 20203 282,273 298,663 280,693 289,293 289,293 716 840 000
14 janv. 20203 285,353 294,253 277,193 283,153 283,153 665 130 000
13 janv. 20203 271,133 288,133 268,433 288,133 288,133 456 380 000
10 janv. 20203 281,813 282,993 260,863 265,353 265,353 212 970 000
09 janv. 20203 266,033 275,583 263,673 274,703 274,703 638 390 000
08 janv. 20203 238,593 267,073 236,673 253,053 253,053 720 890 000
07 janv. 20203 241,863 244,913 232,433 237,183 237,183 420 380 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages