La bourse ferme dans 3 h 23 min

NYSE COMPOSITE (DJ) (^NYA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
15 290,38-52,58 (-0,34 %)
À la clôture : 04:06PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 202215 342,9615 342,9615 056,4215 290,3815 290,383 901 640 000
23 mai 202215 080,9815 383,3715 080,9815 342,9615 342,963 392 770 000
20 mai 202215 035,8715 190,6714 785,2015 080,9815 080,984 278 520 000
19 mai 202215 044,5215 179,2614 901,0415 035,8715 035,874 212 140 000
18 mai 202215 541,9115 541,9114 997,5115 044,5215 044,524 428 960 000
17 mai 202215 259,8215 544,5515 259,8215 541,9115 541,913 846 580 000
16 mai 202215 257,3615 374,0815 150,9215 259,8215 259,823 824 320 000
13 mai 202214 931,1015 304,2014 931,1015 257,3615 257,364 142 950 000
12 mai 202214 902,1415 007,1714 695,6914 931,1014 931,104 964 130 000
11 mai 202215 025,7415 290,6314 887,6414 902,1414 902,144 683 220 000
10 mai 202215 057,8715 286,4014 855,6015 025,7415 025,744 630 150 000
09 mai 202215 566,5615 566,5615 005,9515 057,8715 057,874 746 120 000
06 mai 202215 652,6115 652,6115 360,1615 566,5615 566,564 254 300 000
05 mai 202216 119,6116 119,6115 515,9815 652,6115 652,614 197 620 000
04 mai 202215 729,5316 139,6715 650,6516 119,6116 119,614 236 210 000
03 mai 202215 609,2815 818,7315 609,2815 729,5315 729,533 877 530 000
02 mai 202215 615,2515 698,5215 324,7315 609,2815 609,284 474 060 000
29 avr. 202216 032,6816 053,2915 593,2315 615,2515 615,253 943 480 000
28 avr. 202215 741,8216 095,6915 706,0316 032,6816 032,683 969 440 000
27 avr. 202215 694,2415 887,6815 656,0715 741,8215 741,823 876 340 000
26 avr. 202216 054,7616 054,7615 694,1615 694,2415 694,243 760 420 000
25 avr. 202216 056,8716 079,1615 708,9016 054,7616 054,764 061 070 000
22 avr. 202216 499,3316 499,3316 047,5416 056,8716 056,873 930 660 000
21 avr. 202216 761,3516 882,6416 472,1716 499,3316 499,333 833 570 000
20 avr. 202216 658,9016 835,7316 658,9016 761,3516 761,353 678 040 000
19 avr. 202216 466,2116 685,9416 466,2116 658,9016 658,903 197 930 000
18 avr. 202216 511,5116 546,4016 407,3716 466,2116 466,213 509 340 000
14 avr. 202216 614,7916 680,2216 508,3116 511,5116 511,513 634 740 000
13 avr. 202216 465,9916 627,9316 465,9916 614,7916 614,793 273 140 000
12 avr. 202216 534,2016 693,4816 419,0816 465,9916 465,993 451 990 000
11 avr. 202216 689,9516 689,9516 519,8616 534,2016 534,203 452 540 000
08 avr. 202216 631,4516 775,5616 616,4016 689,9516 689,953 453 040 000
07 avr. 202216 587,1016 690,4016 449,7716 631,4516 631,454 054 010 000
06 avr. 202216 645,0516 645,0516 472,6716 587,1016 587,104 137 080 000
05 avr. 202216 830,9416 889,3816 612,5916 645,0516 645,053 906 230 000
04 avr. 202216 787,7516 841,6216 735,8816 829,7516 829,753 833 500 000
01 avr. 202216 670,9116 797,6416 652,6916 787,7516 787,753 828 290 000
31 mars 202216 932,7616 932,7616 670,8516 670,9116 670,913 782 040 000
30 mars 202217 014,7617 031,6516 858,7116 932,7616 932,763 665 390 000
29 mars 202216 798,7217 034,9116 798,7217 014,7617 014,764 239 660 000
28 mars 202216 792,8016 798,7216 640,1416 798,7216 798,723 696 850 000
25 mars 202216 701,8216 794,1816 669,7916 792,8016 792,803 577 520 000
24 mars 202216 558,5316 702,2316 558,5316 701,8216 701,823 573 430 000
23 mars 202216 735,4816 735,4816 557,5816 558,5316 558,534 014 360 000
22 mars 202216 606,6716 768,6716 606,6716 735,4816 735,483 962 880 000
21 mars 202216 612,6416 694,6816 514,9916 606,6716 606,673 961 050 000
18 mars 202216 483,5816 615,9616 412,5016 612,6416 612,646 681 510 000
17 mars 202216 261,5016 483,6716 212,5716 483,5816 483,584 174 170 000
16 mars 202215 895,6716 262,5515 895,6716 261,5016 261,505 002 240 000
15 mars 202215 694,3515 914,9315 694,3515 895,6715 895,674 331 170 000
14 mars 202215 753,7015 917,9315 635,7715 694,3515 694,354 757 600 000
11 mars 202215 929,5616 028,2015 747,5615 753,7015 753,703 877 430 000
10 mars 202215 977,5415 977,5415 761,9315 929,5615 929,564 008 690 000
09 mars 202215 625,9316 054,7815 625,9315 977,5415 977,544 220 180 000
08 mars 202215 708,2315 948,9615 621,7615 625,9315 625,936 237 000 000
07 mars 202216 129,6616 129,6615 704,1915 708,2315 708,235 506 330 000
04 mars 202216 287,4916 287,4915 954,1916 129,6616 129,664 558 250 000
03 mars 202216 380,9116 434,8716 185,3116 287,4916 287,494 062 080 000
02 mars 202216 069,1616 435,0016 069,1616 380,9116 380,914 409 090 000
01 mars 202216 313,8916 351,3015 986,0616 069,1616 069,164 679 400 000
28 févr. 202216 427,9616 427,9616 136,9716 313,8916 313,894 594 010 000
25 févr. 202215 995,9916 432,7915 995,9916 427,9616 427,963 941 780 000
24 févr. 202216 019,5816 020,0515 571,3515 995,9915 995,995 070 560 000
23 févr. 202216 215,6216 358,8515 998,3316 019,5816 019,583 814 340 000
22 févr. 202216 392,3216 406,4716 099,0216 215,6216 215,624 007 780 000
18 févr. 202216 492,0516 560,1216 333,5116 392,3216 392,323 871 340 000
17 févr. 202216 770,3616 770,3616 462,1516 492,0516 492,053 596 510 000
16 févr. 202216 745,8316 813,0116 658,3216 770,3616 770,363 478 750 000
15 févr. 202216 531,3116 757,4316 531,3116 745,8316 745,833 363 200 000
14 févr. 202216 664,9916 664,9916 422,5616 531,3116 531,313 466 170 000
11 févr. 202216 855,9616 969,6516 600,2916 664,9916 664,994 164 960 000
10 févr. 202217 069,6617 160,3316 790,7616 855,9616 855,964 490 500 000
09 févr. 202216 853,7117 083,3616 853,7117 069,6617 069,663 662 810 000
08 févr. 202216 722,7616 880,3316 685,2316 853,7116 853,713 509 330 000
07 févr. 202216 701,5816 826,7116 684,9016 722,7616 722,763 291 600 000
04 févr. 202216 677,3916 817,2716 552,3716 701,5816 701,583 673 700 000
03 févr. 202216 904,5216 904,5216 661,6016 677,3916 677,393 596 830 000
02 févr. 202216 829,7216 926,1916 763,0516 904,5216 904,523 777 170 000
01 févr. 202216 659,7716 840,5616 606,1616 829,7216 829,723 796 450 000
31 janv. 202216 397,8616 663,8516 344,6616 659,7716 659,774 001 950 000
28 janv. 202216 152,1216 400,0115 998,6916 397,8616 397,863 936 030 000
27 janv. 202216 236,5116 502,2716 090,6916 152,1216 152,124 074 330 000
26 janv. 202216 340,3216 598,1616 113,0316 236,5116 236,514 046 270 000
25 janv. 202216 413,9716 484,8816 000,5716 340,3216 340,323 989 420 000
24 janv. 202216 397,3416 439,3915 816,0916 413,9716 413,975 172 540 000
21 janv. 202216 663,7716 683,3916 362,9916 397,3416 397,343 945 810 000
20 janv. 202216 818,9817 045,2616 648,7816 663,7716 663,773 473 060 000
19 janv. 202216 950,9117 059,1916 814,8116 818,9816 818,983 387 370 000
18 janv. 202217 219,0617 219,0616 895,3316 950,9116 950,913 324 960 000
14 janv. 202217 259,0217 259,0217 056,6717 219,0617 219,063 483 530 000
13 janv. 202217 353,7617 442,5417 230,1217 259,0217 259,023 539 830 000
12 janv. 202217 294,5417 406,1617 273,8117 353,7617 353,763 060 040 000
11 janv. 202217 119,5617 298,0117 053,0417 294,5417 294,543 421 600 000
10 janv. 202217 166,2817 166,2816 894,9117 119,5617 119,563 621 800 000
07 janv. 202217 156,5217 222,9017 107,3317 166,2817 166,283 279 870 000
06 janv. 202217 112,6017 240,3917 048,9617 156,5217 156,523 371 250 000
05 janv. 202217 336,7617 415,6117 111,9717 112,6017 112,603 733 540 000
04 janv. 202217 226,1017 377,4317 226,1017 336,7617 336,763 641 050 000
03 janv. 202217 164,1317 230,9917 119,9917 226,1017 226,102 775 190 000
31 déc. 202117 164,2417 226,4217 145,9817 164,1317 164,132 446 190 000
*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...