La bourse est fermée

S&P 500 (^GSPC)

SNP - SNP Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
3 901,36+0,57 (+0,01 %)
À la clôture : 05:03PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mai 20223 927,763 943,423 810,323 901,363 901,364 278 520 000
19 mai 20223 899,003 945,963 876,583 900,793 900,794 212 140 000
18 mai 20224 051,984 051,983 911,913 923,683 923,684 428 960 000
17 mai 20224 052,004 090,724 033,934 088,854 088,853 846 580 000
16 mai 20224 013,024 046,463 983,994 008,014 008,013 824 320 000
13 mai 20223 963,904 038,883 963,904 023,894 023,894 142 950 000
12 mai 20223 903,953 964,803 858,873 930,083 930,084 964 130 000
11 mai 20223 990,084 049,093 928,823 935,183 935,184 683 220 000
10 mai 20224 035,184 068,823 958,174 001,054 001,054 630 150 000
09 mai 20224 081,274 081,273 975,483 991,243 991,244 746 120 000
06 mai 20224 128,174 157,694 067,914 123,344 123,344 254 300 000
05 mai 20224 270,434 270,434 106,014 146,874 146,874 197 620 000
04 mai 20224 181,184 307,664 148,914 300,174 300,174 236 210 000
03 mai 20224 159,784 200,104 147,084 175,484 175,483 877 530 000
02 mai 20224 130,614 169,814 062,514 155,384 155,384 474 060 000
29 avr. 20224 253,754 269,684 124,284 131,934 131,933 943 480 000
28 avr. 20224 222,584 308,454 188,634 287,504 287,503 969 440 000
27 avr. 20224 186,524 240,714 162,904 183,964 183,963 876 340 000
26 avr. 20224 278,144 278,144 175,044 175,204 175,203 760 420 000
25 avr. 20224 255,344 299,024 200,824 296,124 296,124 061 070 000
22 avr. 20224 385,834 385,834 267,624 271,784 271,783 930 660 000
21 avr. 20224 489,174 512,944 384,474 393,664 393,663 833 570 000
20 avr. 20224 472,264 488,294 448,764 459,454 459,453 678 040 000
19 avr. 20224 390,634 471,034 390,634 462,214 462,213 197 930 000
18 avr. 20224 385,634 410,314 370,304 391,694 391,693 509 340 000
14 avr. 20224 449,124 460,464 390,774 392,594 392,593 634 740 000
13 avr. 20224 394,304 453,924 392,704 446,594 446,593 273 140 000
12 avr. 20224 437,594 471,004 381,344 397,454 397,453 451 990 000
11 avr. 20224 462,644 464,354 408,384 412,534 412,533 452 540 000
08 avr. 20224 494,154 520,414 474,604 488,284 488,283 453 040 000
07 avr. 20224 474,654 521,164 450,304 500,214 500,214 054 010 000
06 avr. 20224 494,174 503,944 450,044 481,154 481,154 137 080 000
05 avr. 20224 572,454 593,454 514,174 525,124 525,123 906 230 000
04 avr. 20224 547,974 583,504 539,214 582,644 582,643 833 500 000
01 avr. 20224 540,324 548,704 507,574 545,864 545,863 828 290 000
31 mars 20224 599,024 603,074 530,414 530,414 530,413 782 040 000
30 mars 20224 624,204 627,774 581,324 602,454 602,453 665 390 000
29 mars 20224 602,864 637,304 589,664 631,604 631,604 239 660 000
28 mars 20224 541,094 575,654 517,694 575,524 575,523 696 850 000
25 mars 20224 522,914 546,034 501,074 543,064 543,063 577 520 000
24 mars 20224 469,984 520,584 465,174 520,164 520,163 573 430 000
23 mars 20224 493,104 501,074 455,814 456,244 456,244 014 360 000
22 mars 20224 469,104 522,004 469,104 511,614 511,613 962 880 000
21 mars 20224 462,404 481,754 424,304 461,184 461,183 961 050 000
18 mars 20224 407,344 465,404 390,574 463,124 463,126 681 510 000
17 mars 20224 345,114 412,674 335,654 411,674 411,674 174 170 000
16 mars 20224 288,144 358,904 251,994 357,864 357,865 002 240 000
15 mars 20224 188,824 271,054 187,904 262,454 262,454 331 170 000
14 mars 20224 202,754 247,574 161,724 173,114 173,114 757 600 000
11 mars 20224 279,504 291,014 200,494 204,314 204,313 877 430 000
10 mars 20224 252,554 268,284 209,804 259,524 259,524 008 690 000
09 mars 20224 223,104 299,404 223,104 277,884 277,884 220 180 000
08 mars 20224 202,664 276,944 157,874 170,704 170,706 237 000 000
07 mars 20224 327,014 327,014 199,854 201,094 201,095 506 330 000
04 mars 20224 342,124 342,124 284,984 328,874 328,874 558 250 000
03 mars 20224 401,314 416,784 345,564 363,494 363,494 062 080 000
02 mars 20224 322,564 401,484 322,564 386,544 386,544 409 090 000
01 mars 20224 363,144 378,454 279,544 306,264 306,264 679 400 000
28 févr. 20224 354,174 388,844 315,124 373,944 373,944 594 010 000
25 févr. 20224 298,384 385,344 286,834 384,654 384,653 941 780 000
24 févr. 20224 155,774 294,734 114,654 288,704 288,705 070 560 000
23 févr. 20224 324,934 341,514 221,514 225,504 225,503 814 340 000
22 févr. 20224 332,744 362,124 267,114 304,764 304,764 007 780 000
18 févr. 20224 384,574 394,604 327,224 348,874 348,873 871 340 000
17 févr. 20224 456,064 456,064 373,814 380,264 380,263 596 510 000
16 févr. 20224 455,754 489,554 429,684 475,014 475,013 478 750 000
15 févr. 20224 429,284 472,774 429,284 471,074 471,073 363 200 000
14 févr. 20224 412,614 426,224 364,844 401,674 401,673 466 170 000
11 févr. 20224 506,274 526,334 401,414 418,644 418,644 164 960 000
10 févr. 20224 553,244 588,924 484,314 504,084 504,084 490 500 000
09 févr. 20224 547,004 590,034 547,004 587,184 587,183 662 810 000
08 févr. 20224 480,024 531,324 465,404 521,544 521,543 509 330 000
07 févr. 20224 505,754 521,864 471,474 483,874 483,873 291 600 000
04 févr. 20224 482,794 539,664 451,504 500,534 500,533 673 700 000
03 févr. 20224 535,414 542,884 470,394 477,444 477,443 596 830 000
02 févr. 20224 566,394 595,314 544,324 589,384 589,383 777 170 000
01 févr. 20224 519,574 550,494 483,534 546,544 546,543 796 450 000
31 janv. 20224 431,794 516,894 414,024 515,554 515,554 001 950 000
28 janv. 20224 336,194 432,724 292,464 431,854 431,853 936 030 000
27 janv. 20224 380,584 428,744 309,504 326,514 326,514 074 330 000
26 janv. 20224 408,434 453,234 304,804 349,934 349,934 046 270 000
25 janv. 20224 366,644 411,014 287,114 356,454 356,453 989 420 000
24 janv. 20224 356,324 417,354 222,624 410,134 410,135 172 540 000
21 janv. 20224 471,384 494,524 395,344 397,944 397,943 945 810 000
20 janv. 20224 547,354 602,114 477,954 482,734 482,733 473 060 000
19 janv. 20224 588,034 611,554 530,204 532,764 532,763 387 370 000
18 janv. 20224 632,244 632,244 568,704 577,114 577,113 324 960 000
14 janv. 20224 637,994 665,134 614,754 662,854 662,853 483 530 000
13 janv. 20224 733,564 744,134 650,294 659,034 659,033 539 830 000
12 janv. 20224 728,594 748,834 706,714 726,354 726,353 060 040 000
11 janv. 20224 669,144 714,134 638,274 713,074 713,073 421 600 000
10 janv. 20224 655,344 673,024 582,244 670,294 670,293 621 800 000
07 janv. 20224 697,664 707,954 662,744 677,034 677,033 279 870 000
06 janv. 20224 693,394 725,014 671,264 696,054 696,053 371 250 000
05 janv. 20224 787,994 797,704 699,444 700,584 700,583 733 540 000
04 janv. 20224 804,514 818,624 774,274 793,544 793,543 641 050 000
03 janv. 20224 778,144 796,644 758,174 796,564 796,562 775 190 000
31 déc. 20214 775,214 786,834 765,754 766,184 766,182 446 190 000
30 déc. 20214 794,234 808,934 775,334 778,734 778,732 390 990 000
29 déc. 20214 788,644 804,064 778,084 793,064 793,062 369 370 000
*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...