La bourse est fermée

S&P 500 (^GSPC)

SNP - SNP Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
4 538,43-38,67 (-0,84 %)
À la clôture : 05:35PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 déc. 20214 589,494 608,034 495,124 538,434 538,433 971 500 000
02 déc. 20214 504,734 595,464 504,734 577,104 577,103 771 510 000
01 déc. 20214 602,824 652,944 510,274 513,044 513,044 078 260 000
30 nov. 20214 640,254 646,024 560,004 567,004 567,004 950 190 000
29 nov. 20214 628,754 672,954 625,264 655,274 655,273 471 380 000
26 nov. 20214 664,634 664,634 585,434 594,624 594,622 676 740 000
24 nov. 20214 675,784 702,874 659,894 701,464 701,462 464 040 000
23 nov. 20214 678,484 699,394 652,664 690,704 690,703 428 780 000
22 nov. 20214 712,004 743,834 682,174 682,944 682,943 206 280 000
19 nov. 20214 708,444 717,754 694,224 697,964 697,963 265 600 000
18 nov. 20214 700,724 708,804 672,784 704,544 704,543 335 620 000
17 nov. 20214 701,504 701,504 684,414 688,674 688,673 221 250 000
16 nov. 20214 679,424 714,954 679,424 700,904 700,902 838 210 000
15 nov. 20214 689,304 697,424 672,864 682,804 682,802 618 980 000
12 nov. 20214 655,244 688,474 650,774 682,854 682,852 865 790 000
11 nov. 20214 659,394 664,554 648,314 649,274 649,272 623 140 000
10 nov. 20214 670,264 684,854 630,864 646,714 646,713 581 630 000
09 nov. 20214 707,254 708,534 670,874 685,254 685,253 110 230 000
08 nov. 20214 701,484 714,924 694,394 701,704 701,703 465 720 000
05 nov. 20214 699,264 718,504 681,324 697,534 697,533 491 150 000
04 nov. 20214 662,934 683,004 662,594 680,064 680,063 332 940 000
03 nov. 20214 630,654 663,464 621,194 660,574 660,573 339 440 000
02 nov. 20214 613,344 635,154 613,344 630,654 630,653 309 690 000
01 nov. 20214 610,624 620,344 595,064 613,674 613,672 924 000 000
29 oct. 20214 572,874 608,084 567,594 605,384 605,383 632 260 000
28 oct. 20214 562,844 597,554 562,844 596,424 596,423 197 560 000
27 oct. 20214 580,224 584,574 551,664 551,684 551,683 259 510 000
26 oct. 20214 578,694 598,534 569,174 574,794 574,792 866 500 000
25 oct. 20214 553,694 572,624 537,364 566,484 566,483 250 210 000
22 oct. 20214 546,124 559,674 524,004 544,904 544,903 062 810 000
21 oct. 20214 532,244 551,444 526,894 549,784 549,783 016 950 000
20 oct. 20214 524,424 540,874 524,404 536,194 536,192 671 560 000
19 oct. 20214 497,344 520,404 496,414 519,634 519,632 531 210 000
18 oct. 20214 463,724 488,754 447,474 486,464 486,462 683 540 000
15 oct. 20214 447,694 475,824 447,694 471,374 471,373 000 560 000
14 oct. 20214 386,754 439,734 386,754 438,264 438,262 642 920 000
13 oct. 20214 358,014 372,874 329,924 363,804 363,802 926 460 000
12 oct. 20214 368,314 374,894 342,094 350,654 350,652 608 150 000
11 oct. 20214 385,444 415,884 360,594 361,194 361,192 580 000 000
08 oct. 20214 406,514 412,024 386,224 391,344 391,342 401 890 000
07 oct. 20214 383,734 429,974 383,734 399,764 399,763 096 080 000
06 oct. 20214 319,574 365,574 290,494 363,554 363,553 219 590 000
05 oct. 20214 309,874 369,234 309,874 345,724 345,722 967 400 000
04 oct. 20214 348,844 355,514 278,944 300,464 300,463 110 560 000
01 oct. 20214 317,164 375,194 288,524 357,044 357,043 148 980 000
30 sept. 20214 370,674 382,554 306,244 307,544 307,543 123 770 000
29 sept. 20214 362,414 385,574 355,084 359,464 359,462 753 800 000
28 sept. 20214 419,544 419,544 346,334 352,634 352,633 495 970 000
27 sept. 20214 442,124 457,304 436,194 443,114 443,113 032 870 000
24 sept. 20214 438,044 463,124 430,274 455,484 455,482 772 090 000
23 sept. 20214 406,754 465,404 406,754 448,984 448,982 833 290 000
22 sept. 20214 367,434 416,754 367,434 395,644 395,643 273 670 000
21 sept. 20214 374,454 394,874 347,964 354,194 354,193 044 300 000
20 sept. 20214 402,954 402,954 305,914 357,734 357,733 773 680 000
17 sept. 20214 469,744 471,524 427,764 432,994 432,995 622 210 000
16 sept. 20214 477,094 485,874 443,804 473,754 473,753 321 030 000
15 sept. 20214 447,494 486,874 438,374 480,704 480,703 154 760 000
14 sept. 20214 479,334 485,684 435,464 443,054 443,052 568 730 000
13 sept. 20214 474,814 492,994 445,704 468,734 468,733 096 390 000
10 sept. 20214 506,924 520,474 457,664 458,584 458,582 851 140 000
09 sept. 20214 513,024 529,904 492,074 493,284 493,283 035 300 000
08 sept. 20214 518,094 521,794 493,954 514,074 514,072 808 480 000
07 sept. 20214 535,384 535,384 513,004 520,034 520,033 098 870 000
03 sept. 20214 532,424 541,454 521,304 535,434 535,432 609 660 000
02 sept. 20214 534,484 545,854 524,664 536,954 536,952 897 010 000
01 sept. 20214 528,804 537,114 522,024 524,094 524,093 101 830 000
31 août 20214 529,754 531,394 515,804 522,684 522,683 090 380 000
30 août 20214 513,764 537,364 513,764 528,794 528,792 557 300 000
27 août 20214 474,104 513,334 474,104 509,374 509,372 862 360 000
26 août 20214 493,754 495,904 468,994 470,004 470,002 704 600 000
25 août 20214 490,454 501,714 485,664 496,194 496,192 554 680 000
24 août 20214 484,404 492,814 482,284 486,234 486,233 037 770 000
23 août 20214 450,294 489,884 450,294 479,534 479,532 965 520 000
20 août 20214 410,564 444,354 406,804 441,674 441,672 867 770 000
19 août 20214 382,444 418,614 367,734 405,804 405,803 120 840 000
18 août 20214 440,944 454,324 397,594 400,274 400,272 965 210 000
17 août 20214 462,124 462,124 417,834 448,084 448,082 884 000 000
16 août 20214 461,654 480,264 437,664 479,714 479,712 707 170 000
13 août 20214 464,844 468,374 460,824 468,004 468,002 371 630 000
12 août 20214 446,084 461,774 435,964 460,834 460,832 543 860 000
11 août 20214 442,184 449,444 436,424 442,414 442,412 803 060 000
10 août 20214 435,794 445,214 430,034 436,754 436,753 219 840 000
09 août 20214 437,774 439,394 424,744 432,354 432,352 779 880 000
06 août 20214 429,074 440,824 429,074 436,524 436,522 839 970 000
05 août 20214 408,864 429,764 408,864 429,104 429,102 734 220 000
04 août 20214 415,954 416,174 400,234 402,664 402,663 382 620 000
03 août 20214 392,744 423,794 373,004 423,154 423,153 305 340 000
02 août 20214 406,864 422,184 384,814 387,164 387,162 919 940 000
30 juil. 20214 395,124 412,254 389,654 395,264 395,262 861 600 000
29 juil. 20214 403,594 429,974 403,594 419,154 419,152 815 510 000
28 juil. 20214 402,954 415,474 387,014 400,644 400,643 215 130 000
27 juil. 20214 416,384 416,384 372,514 401,464 401,463 381 080 000
26 juil. 20214 409,584 422,734 405,454 422,304 422,302 679 110 000
23 juil. 20214 381,204 415,184 381,204 411,794 411,793 490 730 000
22 juil. 20214 361,274 369,874 350,064 367,484 367,482 907 910 000
21 juil. 20214 331,134 359,704 331,134 358,694 358,693 078 550 000
20 juil. 20214 265,114 336,844 262,054 323,064 323,063 634 190 000
19 juil. 20214 296,404 296,404 233,134 258,494 258,494 155 790 000
16 juil. 20214 367,434 375,094 322,534 327,164 327,163 165 160 000
15 juil. 20214 369,024 369,024 340,704 360,034 360,033 226 930 000
*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...