La bourse ferme dans 4 h 40 min

NYSE COMPOSITE (DJ) (^NYA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
17 731,56-26,53 (-0,15 %)
À la clôture : 04:20PM EDT
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 avr. 202417 758,0817 764,3117 544,1217 731,5617 731,563 958 050 000
24 avr. 202417 792,7617 792,7617 666,1317 758,0817 758,083 656 740 000
23 avr. 202417 602,1917 810,3617 602,1917 792,7617 792,763 751 400 000
22 avr. 202417 458,7717 691,1417 452,4417 602,1917 602,193 820 250 000
19 avr. 202417 388,0917 496,7517 388,0917 458,7717 458,773 878 750 000
18 avr. 202417 403,4417 517,4617 343,2817 388,0917 388,093 619 760 000
17 avr. 202417 413,9817 523,5217 336,8017 403,4417 403,443 596 130 000
16 avr. 202417 506,9317 506,9317 361,8617 413,9817 413,984 006 200 000
15 avr. 202417 639,0417 827,3217 462,5217 506,9317 506,933 950 210 000
12 avr. 202417 915,2017 915,2017 593,5517 639,0417 639,043 963 220 000
11 avr. 202417 947,3017 979,5817 800,9717 915,2017 915,203 509 380 000
10 avr. 202418 171,2018 171,2017 878,3817 947,3017 947,303 845 930 000
09 avr. 202418 154,3718 233,2318 032,5218 171,2018 171,203 400 680 000
08 avr. 202418 122,2618 194,5118 122,2618 154,3718 154,373 278 180 000
05 avr. 202417 982,4918 162,4517 979,9618 122,2618 122,263 386 780 000
04 avr. 202418 146,6418 291,6717 956,7517 982,4917 982,494 075 680 000
03 avr. 202418 107,5318 183,1618 098,1718 146,6418 146,643 703 250 000
02 avr. 202418 216,1918 216,1918 056,0718 107,5318 107,533 886 590 000
01 avr. 202418 312,6718 315,1518 187,5418 216,1918 216,193 325 930 000
28 mars 202418 255,2418 342,2418 255,2418 312,6718 312,673 998 270 000
27 mars 202418 059,1918 256,5818 059,1918 255,2418 255,243 850 500 000
26 mars 202418 077,1518 122,9218 059,1918 059,1918 059,193 871 790 000
25 mars 202418 112,0418 153,2518 073,6718 077,1518 077,153 331 360 000
22 mars 202418 214,1218 234,2518 110,7618 112,0418 112,043 374 700 000
21 mars 202418 130,0818 272,7218 130,0818 214,1218 214,124 207 730 000
20 mars 202417 975,7918 143,0817 938,3218 130,0818 130,084 064 850 000
19 mars 202417 882,3117 983,7417 867,8317 975,7917 975,794 031 760 000
18 mars 202417 848,0817 922,1417 846,0917 882,3117 882,314 036 220 000
15 mars 202417 886,2717 902,6017 805,6017 848,0817 848,087 753 670 000
14 mars 202418 018,6318 030,9217 797,5817 886,2717 886,274 687 970 000
13 mars 202417 974,0618 064,1217 974,0618 018,6318 018,634 282 890 000
12 mars 202417 863,6917 994,2817 857,6717 974,0617 974,064 080 510 000
11 mars 202417 889,6217 889,6217 755,0317 863,6917 863,693 896 430 000
08 mars 202417 927,6218 021,8717 860,1017 889,6217 889,624 208 870 000
07 mars 202417 801,0417 949,6717 801,0417 927,6217 927,624 137 980 000
06 mars 202417 669,4917 865,9917 669,4917 801,0417 801,044 559 050 000
05 mars 202417 748,7017 793,4617 613,4717 669,4917 669,494 418 410 000
04 mars 202417 728,2717 790,0817 724,3017 748,7017 748,704 758 440 000
01 mars 202417 607,4317 738,1417 603,8917 728,2717 728,274 748 110 000
29 févr. 202417 573,6917 634,7417 543,2717 607,4317 607,435 219 740 000
28 févr. 202417 598,3217 612,4317 530,6017 573,6917 573,693 789 370 000
27 févr. 202417 566,6117 605,7417 560,3117 598,3217 598,323 925 950 000
26 févr. 202417 616,0217 659,2217 547,7517 566,6117 566,613 683 930 000
23 févr. 202417 565,0717 642,1017 565,0717 616,0217 616,023 672 790 000
22 févr. 202417 382,6817 602,3617 382,6817 565,0717 565,074 051 710 000
21 févr. 202417 340,1717 386,9717 278,1417 382,6817 382,683 788 390 000
20 févr. 202417 409,3017 409,3017 314,5817 340,1717 340,174 034 880 000
16 févr. 202417 434,9317 502,5417 378,3817 409,3017 409,303 833 270 000
15 févr. 202417 240,1917 450,7817 240,1917 434,9317 434,934 137 970 000
14 févr. 202417 068,5417 243,1417 068,5417 240,1917 240,193 845 600 000
13 févr. 202417 332,4617 332,4616 965,9417 068,5417 068,544 302 190 000
12 févr. 202417 275,8717 385,2217 271,1517 332,4617 332,463 805 740 000
09 févr. 202417 252,3217 286,4717 196,5117 275,8717 275,873 912 990 000
08 févr. 202417 212,3217 259,4517 175,4717 252,3217 252,324 341 860 000
07 févr. 202417 135,4817 236,0317 135,4817 212,3217 212,324 895 590 000
06 févr. 202417 004,7817 135,5817 004,7817 135,4817 135,484 440 880 000
05 févr. 202417 101,9717 101,9716 932,5617 004,7817 004,784 023 640 000
02 févr. 202417 115,5817 167,6816 990,9717 101,9717 101,973 974 350 000
01 févr. 202416 911,1317 116,2116 906,1717 115,5817 115,584 386 090 000
31 janv. 202417 089,4617 123,2016 910,3516 911,1316 911,134 696 120 000
30 janv. 202417 040,6017 107,5616 996,7317 089,4617 089,463 836 130 000
29 janv. 202416 949,1117 042,4016 915,4017 040,6017 040,603 525 160 000
26 janv. 202416 889,5216 970,9016 889,5216 949,1116 949,113 353 400 000
25 janv. 202416 769,2516 890,5216 769,2516 889,5216 889,524 020 430 000
24 janv. 202416 800,8616 923,2616 766,6716 769,2516 769,254 330 030 000
23 janv. 202416 779,4916 827,4316 749,6816 800,8616 800,863 912 800 000
22 janv. 202416 729,5516 831,6216 729,5516 779,4916 779,494 297 610 000
19 janv. 202416 616,2916 745,9716 558,9116 729,5516 729,554 287 200 000
18 janv. 202416 522,8316 629,2216 478,8216 616,2916 616,294 019 000 000
17 janv. 202416 639,3816 639,3816 462,8616 522,8316 522,833 928 600 000
16 janv. 202416 799,5416 799,5416 599,7216 639,3816 639,384 260 550 000
12 janv. 202416 781,1216 909,1716 764,5916 799,5416 799,543 486 340 000
11 janv. 202416 818,8816 840,0416 673,0016 781,1216 781,123 759 890 000
10 janv. 202416 773,0716 840,6516 759,0016 818,8816 818,883 498 680 000
09 janv. 202416 885,3716 885,3716 748,6116 773,0716 773,073 529 960 000
08 janv. 202416 758,2416 886,3816 698,2216 885,3716 885,373 742 320 000
05 janv. 202416 715,7116 851,5316 698,9716 758,2416 758,243 844 370 000
04 janv. 202416 718,6516 837,5516 715,1416 715,7116 715,713 715 480 000
03 janv. 202416 841,6216 841,6216 690,5216 718,6516 718,653 950 760 000
02 janv. 202416 852,8916 894,5116 757,7816 841,6216 841,623 743 050 000
29 déc. 202316 890,5816 908,8316 813,2416 852,8916 852,893 126 060 000
28 déc. 202316 898,3416 933,6216 880,7216 890,5816 890,582 698 860 000
27 déc. 202316 859,4916 914,6516 844,7416 898,3416 898,342 748 450 000
26 déc. 202316 770,4516 898,8416 770,4516 859,4916 859,492 513 910 000
22 déc. 202316 724,9216 827,0416 716,7216 770,4516 770,453 046 770 000
21 déc. 202316 534,7216 728,4916 534,7216 724,9216 724,923 431 180 000
20 déc. 202316 798,4016 813,3616 532,7916 534,7216 534,724 201 320 000
19 déc. 202316 656,7616 799,6116 656,7616 798,4016 798,404 026 970 000
18 déc. 202316 609,8416 698,2816 609,8416 656,7616 656,764 060 340 000
15 déc. 202316 723,9216 723,9216 571,5616 609,8416 609,848 218 980 000
14 déc. 202316 560,7116 774,0716 560,7116 723,9216 723,926 314 040 000
13 déc. 202316 285,9416 562,7416 250,1616 560,7116 560,715 063 650 000
12 déc. 202316 274,4416 301,7916 194,9316 285,9416 285,943 808 380 000
11 déc. 202316 207,7616 278,8316 207,7616 274,4416 274,443 823 210 000
08 déc. 202316 136,8516 225,9516 126,6516 207,7616 207,763 707 010 000
07 déc. 202316 092,3716 148,8616 089,4916 136,8516 136,853 818 880 000
06 déc. 202316 123,0416 236,8416 081,7816 092,3716 092,374 245 680 000
05 déc. 202316 232,8216 232,8216 108,7316 123,0416 123,043 909 950 000
04 déc. 202316 263,7516 272,9316 163,6616 232,8216 232,824 369 910 000
01 déc. 202316 088,8416 271,7016 062,0416 263,7516 263,754 397 120 000
*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...