^GSPC - S&P 500

SNP - SNP Cours en temps réel. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 mai 20234 156,164 212,874 156,164 205,454 205,453 715 460 000
25 mai 20234 155,714 165,744 129,734 151,284 151,284 147 760 000
24 mai 20234 132,964 132,964 103,984 115,244 115,24-
23 mai 20234 176,804 185,684 142,544 145,584 145,584 155 320 000
22 mai 20234 190,784 209,224 179,684 192,634 192,633 728 520 000
19 mai 20234 204,154 212,914 180,204 191,984 191,984 041 900 000
18 mai 20234 157,684 202,204 153,504 198,054 198,053 980 500 000
17 mai 20234 122,854 164,674 113,624 158,774 158,774 039 080 000
16 mai 20234 127,954 135,544 109,864 109,904 109,903 654 200 000
15 mai 20234 126,654 141,254 110,274 136,284 136,283 562 170 000
12 mai 20234 138,544 143,744 099,124 124,084 124,083 533 740 000
11 mai 20234 132,244 132,804 109,294 130,624 130,623 752 900 000
10 mai 20234 143,744 154,284 098,924 137,644 137,644 057 160 000
09 mai 20234 124,254 130,354 116,654 119,174 119,173 810 140 000
08 mai 20234 136,984 142,304 123,814 138,124 138,123 641 640 000
05 mai 20234 084,734 147,024 084,734 136,254 136,254 186 270 000
04 mai 20234 082,554 082,614 048,284 061,224 061,224 920 090 000
03 mai 20234 122,254 148,304 088,864 090,754 090,754 246 510 000
02 mai 20234 164,104 164,104 089,724 119,584 119,584 486 130 000
01 mai 20234 166,794 186,924 164,124 167,874 167,873 321 370 000
28 avr. 20234 129,634 170,064 127,184 169,484 169,484 087 800 000
27 avr. 20234 075,294 138,244 075,294 135,354 135,353 750 550 000
26 avr. 20234 087,784 089,674 049,354 055,994 055,993 837 030 000
25 avr. 20234 126,434 126,434 071,384 071,634 071,633 978 640 000
24 avr. 20234 132,074 142,414 117,774 137,044 137,043 290 940 000
21 avr. 20234 132,144 138,024 113,864 133,524 133,523 611 750 000
20 avr. 20234 130,484 148,574 114,574 129,794 129,793 772 080 000
19 avr. 20234 139,334 162,574 134,494 154,524 154,523 572 560 000
18 avr. 20234 164,264 169,484 140,364 154,874 154,873 536 640 000
17 avr. 20234 137,174 151,724 123,184 151,324 151,323 611 180 000
14 avr. 20234 140,114 163,194 113,204 137,644 137,643 575 690 000
13 avr. 20234 100,044 150,264 099,404 146,224 146,223 596 590 000
12 avr. 20234 121,724 134,374 086,944 091,954 091,953 633 120 000
11 avr. 20234 110,294 124,264 102,614 108,944 108,943 665 830 000
10 avr. 20234 085,204 109,504 072,554 109,114 109,113 423 650 000
06 avr. 20234 081,154 107,324 069,844 105,024 105,023 486 690 000
05 avr. 20234 094,504 099,694 072,564 090,384 090,383 968 020 000
04 avr. 20234 128,034 133,134 086,874 100,604 100,604 227 800 000
03 avr. 20234 102,204 127,664 098,794 124,514 124,514 234 700 000
31 mars 20234 056,184 110,754 056,184 109,314 109,314 525 120 000
30 mars 20234 046,744 057,854 032,104 050,834 050,833 930 860 000
29 mars 20233 999,534 030,593 999,534 027,814 027,814 145 250 000
28 mars 20233 974,133 979,203 951,533 971,273 971,274 014 600 000
27 mars 20233 982,934 003,833 970,493 977,533 977,534 233 540 000
24 mars 20233 939,213 972,743 909,163 970,993 970,994 583 970 000
23 mars 20233 959,214 007,663 919,053 948,723 948,724 991 600 000
22 mars 20234 002,044 039,493 936,173 936,973 936,974 533 010 000
21 mars 20233 975,894 009,083 971,194 002,874 002,874 920 240 000
20 mars 20233 917,473 956,623 916,893 951,573 951,575 347 140 000
17 mars 20233 958,693 958,913 901,273 916,643 916,649 354 280 000
16 mars 20233 878,933 964,463 864,113 960,283 960,285 695 790 000
15 mars 20233 876,743 894,263 838,243 891,933 891,936 594 010 000
14 mars 20233 894,013 937,293 873,633 919,293 919,295 665 870 000
13 mars 20233 835,123 905,053 808,863 855,763 855,766 558 020 000
10 mars 20233 912,773 934,053 846,323 861,593 861,595 518 190 000
09 mars 20233 998,664 017,813 908,703 918,323 918,324 445 260 000
08 mars 20233 987,554 000,413 969,763 992,013 992,013 535 570 000
07 mars 20234 048,264 050,003 980,313 986,373 986,373 922 500 000
06 mars 20234 055,154 078,494 044,614 048,424 048,424 000 870 000
03 mars 20233 998,024 048,293 995,174 045,644 045,644 084 730 000
02 mars 20233 938,683 990,843 928,163 981,353 981,354 244 900 000
01 mars 20233 963,343 971,733 939,053 951,393 951,394 249 480 000
28 févr. 20233 977,193 997,503 968,983 970,153 970,155 043 400 000
27 févr. 20233 992,364 018,053 973,553 982,243 982,243 836 950 000
24 févr. 20233 973,243 978,253 943,083 970,043 970,043 877 700 000
23 févr. 20234 018,604 028,303 969,194 012,324 012,323 952 940 000
22 févr. 20234 001,834 017,373 976,903 991,053 991,054 079 320 000
21 févr. 20234 052,354 052,353 995,193 997,343 997,344 121 590 000
17 févr. 20234 077,394 081,514 047,954 079,094 079,094 045 480 000
16 févr. 20234 114,754 136,544 089,494 090,414 090,414 143 660 000
15 févr. 20234 119,504 148,114 103,984 147,604 147,604 075 980 000
14 févr. 20234 126,704 159,774 095,014 136,134 136,133 929 200 000
13 févr. 20234 096,624 138,904 092,674 137,294 137,293 448 620 000
10 févr. 20234 068,924 094,364 060,794 090,464 090,463 891 520 000
09 févr. 20234 144,254 156,234 069,674 081,504 081,504 270 200 000
08 févr. 20234 153,474 156,854 111,674 117,864 117,864 029 820 000
07 févr. 20234 105,354 176,544 088,394 164,004 164,004 355 860 000
06 févr. 20234 119,574 124,634 093,384 111,084 111,084 114 240 000
03 févr. 20234 136,694 182,364 123,364 136,484 136,484 694 510 000
02 févr. 20234 158,684 195,444 141,884 179,764 179,765 624 360 000
01 févr. 20234 070,074 148,954 037,204 119,214 119,214 856 930 000
31 janv. 20234 020,854 077,164 020,444 076,604 076,604 679 320 000
30 janv. 20234 049,274 063,854 015,554 017,774 017,773 802 000 000
27 janv. 20234 053,724 094,214 048,704 070,564 070,563 907 760 000
26 janv. 20234 036,084 061,574 013,294 060,434 060,433 809 590 000
25 janv. 20233 982,714 019,553 949,064 016,224 016,223 724 020 000
24 janv. 20234 001,744 023,923 989,794 016,954 016,953 320 430 000
23 janv. 20233 978,144 039,313 971,644 019,814 019,813 945 210 000
20 janv. 20233 909,043 972,963 897,863 972,613 972,614 013 360 000
19 janv. 20233 911,843 922,943 885,543 898,853 898,853 991 500 000
18 janv. 20234 002,254 014,163 926,593 928,863 928,864 298 710 000
17 janv. 20233 999,284 015,393 984,573 990,973 990,974 235 560 000
13 janv. 20233 960,604 003,953 947,673 999,093 999,093 939 700 000
12 janv. 20233 977,573 997,763 937,563 983,173 983,174 440 260 000
11 janv. 20233 932,353 970,073 928,543 969,613 969,614 303 360 000
10 janv. 20233 888,573 919,833 877,293 919,253 919,253 851 030 000
09 janv. 20233 910,823 950,573 890,423 892,093 892,094 311 770 000
06 janv. 20233 823,373 906,193 809,563 895,083 895,083 923 560 000
05 janv. 20233 839,743 839,743 802,423 808,103 808,103 893 450 000
04 janv. 20233 840,363 873,163 815,773 852,973 852,974 414 080 000
*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...