La bourse est fermée

S&P 500 (^GSPC)

SNP - SNP Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
4 071,70-4,87 (-0,12 %)
À la clôture : 05:10PM EST
Durée:
04 déc. 2021 - 04 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 20224 040,174 080,484 026,634 071,704 071,704 012 620 000
01 déc. 20224 087,144 100,514 050,874 076,574 076,574 527 130 000
30 nov. 20223 957,184 080,113 938,584 080,114 080,116 579 360 000
29 nov. 20223 964,193 976,773 937,653 957,633 957,633 546 040 000
28 nov. 20224 005,364 012,273 955,773 963,943 963,943 615 430 000
25 nov. 20224 023,344 034,024 020,764 026,124 026,121 706 460 000
23 nov. 20224 000,304 033,783 998,664 027,264 027,263 279 720 000
22 nov. 20223 965,514 005,883 956,884 003,584 003,583 887 990 000
21 nov. 20223 956,233 962,003 933,343 949,943 949,943 850 690 000
18 nov. 20223 966,393 979,893 935,983 965,343 965,344 037 360 000
17 nov. 20223 919,263 954,333 906,543 946,563 946,564 051 780 000
16 nov. 20223 976,823 983,093 954,343 958,793 958,794 165 320 000
15 nov. 20224 006,414 028,843 953,173 991,733 991,735 015 310 000
14 nov. 20223 977,974 008,973 956,403 957,253 957,254 561 930 000
11 nov. 20223 963,724 001,483 944,823 992,933 992,935 593 310 000
10 nov. 20223 859,893 958,333 859,893 956,373 956,375 781 260 000
09 nov. 20223 810,943 818,203 744,223 748,573 748,574 645 010 000
08 nov. 20223 817,023 859,403 786,283 828,113 828,114 607 640 000
07 nov. 20223 780,713 813,953 764,703 806,803 806,804 341 620 000
04 nov. 20223 766,983 796,343 708,843 770,553 770,555 400 180 000
03 nov. 20223 733,253 750,593 698,153 719,893 719,894 625 290 000
02 nov. 20223 852,903 894,443 758,683 759,693 759,694 899 000 000
01 nov. 20223 901,793 911,793 843,803 856,103 856,104 481 210 000
31 oct. 20223 881,853 893,733 863,183 871,983 871,984 820 620 000
28 oct. 20223 808,263 905,423 808,263 901,063 901,064 459 410 000
27 oct. 20223 834,693 859,953 803,793 807,303 807,304 687 320 000
26 oct. 20223 825,973 886,153 824,073 830,603 830,604 817 310 000
25 oct. 20223 799,443 862,853 799,443 859,113 859,114 843 120 000
24 oct. 20223 762,013 810,743 741,653 797,343 797,344 747 930 000
21 oct. 20223 657,103 757,893 647,423 752,753 752,755 078 020 000
20 oct. 20223 689,053 736,003 656,443 665,783 665,784 496 620 000
19 oct. 20223 703,113 728,583 666,513 695,163 695,164 223 800 000
18 oct. 20223 746,263 762,793 686,533 719,983 719,984 483 740 000
17 oct. 20223 638,653 689,733 638,653 677,953 677,954 352 780 000
14 oct. 20223 690,413 712,003 579,683 583,073 583,074 243 030 000
13 oct. 20223 520,373 685,413 491,583 669,913 669,915 021 680 000
12 oct. 20223 590,833 608,343 573,863 577,033 577,034 006 830 000
11 oct. 20223 595,863 640,663 568,453 588,843 588,844 759 030 000
10 oct. 20223 647,513 652,173 588,103 612,393 612,393 834 320 000
07 oct. 20223 706,743 706,743 620,733 639,663 639,664 449 660 000
06 oct. 20223 771,973 797,933 739,223 744,523 744,524 252 100 000
05 oct. 20223 753,253 806,913 722,663 783,283 783,284 293 180 000
04 oct. 20223 726,463 791,923 726,463 790,933 790,935 146 580 000
03 oct. 20223 609,783 698,353 604,933 678,433 678,434 806 680 000
30 sept. 20223 633,483 671,443 584,133 585,623 585,625 645 360 000
29 sept. 20223 687,013 687,013 610,403 640,473 640,474 681 810 000
28 sept. 20223 651,943 736,743 640,613 719,043 719,044 684 850 000
27 sept. 20223 686,443 717,533 623,293 647,293 647,294 577 740 000
26 sept. 20223 682,723 715,673 644,763 655,043 655,044 886 140 000
23 sept. 20223 727,143 727,143 647,473 693,233 693,235 144 270 000
22 sept. 20223 782,363 790,903 749,453 757,993 757,994 284 600 000
21 sept. 20223 871,403 907,073 789,493 789,933 789,934 078 330 000
20 sept. 20223 875,233 876,013 827,543 855,933 855,934 058 050 000
19 sept. 20223 849,913 900,453 838,503 899,893 899,893 766 850 000
16 sept. 20223 880,953 880,953 837,083 873,333 873,337 954 650 000
15 sept. 20223 932,413 959,143 888,283 901,353 901,354 441 830 000
14 sept. 20223 940,733 961,943 912,183 946,013 946,014 293 240 000
13 sept. 20224 037,124 037,123 921,283 932,693 932,694 224 550 000
12 sept. 20224 083,674 119,284 083,674 110,414 110,413 814 200 000
09 sept. 20224 022,944 076,814 022,944 067,364 067,363 901 940 000
08 sept. 20223 959,944 010,503 944,814 006,184 006,183 966 850 000
07 sept. 20223 909,433 987,893 906,033 979,873 979,873 890 320 000
06 sept. 20223 930,893 942,553 886,753 908,193 908,194 127 340 000
02 sept. 20223 994,664 018,433 906,213 924,263 924,263 665 850 000
01 sept. 20223 936,733 970,233 903,653 966,853 966,854 152 250 000
31 août 20224 000,674 015,373 954,533 955,003 955,004 542 490 000
30 août 20224 041,254 044,983 965,213 986,163 986,163 835 860 000
29 août 20224 034,584 062,994 017,424 030,614 030,613 396 510 000
26 août 20224 198,744 203,044 057,664 057,664 057,663 832 750 000
25 août 20224 153,264 200,544 147,594 199,124 199,123 566 870 000
24 août 20224 126,554 156,564 119,974 140,774 140,773 583 630 000
23 août 20224 133,094 159,774 124,034 128,734 128,733 823 520 000
22 août 20224 195,084 195,084 129,864 137,994 137,993 907 430 000
19 août 20224 266,314 266,314 218,704 228,484 228,483 761 340 000
18 août 20224 273,134 292,534 261,984 283,744 283,743 340 330 000
17 août 20224 280,404 302,184 253,084 274,044 274,043 885 030 000
16 août 20224 290,464 325,284 277,774 305,204 305,204 329 820 000
15 août 20224 269,374 301,794 256,904 297,144 297,143 696 830 000
12 août 20224 225,024 280,474 219,784 280,154 280,153 788 010 000
11 août 20224 227,404 257,914 201,414 207,274 207,274 630 200 000
10 août 20224 181,024 211,034 177,264 210,244 210,244 546 010 000
09 août 20224 133,114 137,304 112,094 122,474 122,473 913 090 000
08 août 20224 155,934 186,624 128,974 140,064 140,064 221 090 000
05 août 20224 115,874 151,584 107,314 145,194 145,194 085 940 000
04 août 20224 154,854 161,294 135,424 151,944 151,944 283 320 000
03 août 20224 107,964 167,664 107,964 155,174 155,174 351 760 000
02 août 20224 104,214 140,474 079,814 091,194 091,194 727 710 000
01 août 20224 112,384 144,954 096,024 118,634 118,634 202 810 000
29 juil. 20224 087,334 140,154 079,224 130,294 130,294 616 360 000
28 juil. 20224 026,134 078,953 992,974 072,434 072,434 413 000 000
27 juil. 20223 951,434 039,563 951,434 023,614 023,614 112 180 000
26 juil. 20223 953,223 953,223 910,743 921,053 921,053 778 950 000
25 juil. 20223 965,723 975,303 943,463 966,843 966,843 568 340 000
22 juil. 20223 998,434 012,443 938,863 961,633 961,633 979 240 000
21 juil. 20223 955,473 999,293 927,643 998,953 998,954 132 790 000
20 juil. 20223 935,323 974,133 922,033 959,903 959,904 185 300 000
19 juil. 20223 860,733 939,813 860,733 936,693 936,694 041 070 000
18 juil. 20223 883,793 902,443 818,633 830,853 830,854 046 870 000
15 juil. 20223 818,003 863,623 817,183 863,163 863,164 143 800 000
14 juil. 20223 763,993 796,413 721,563 790,383 790,384 199 690 000
*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...