La bourse ferme dans 1 h 47 min

NYSE COMPOSITE (DJ) (^NYA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
16 663,770,00 (0,00 %)
À partir de 04:05PM EST. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
30 déc. 202117 149,9317 238,6517 149,9317 164,2417 164,242 390 990 000
29 déc. 202117 134,1617 181,7017 107,7517 149,9317 149,932 369 370 000
28 déc. 202117 141,0917 217,3717 111,7317 134,1617 134,162 217 050 000
27 déc. 202116 963,4417 141,8316 963,4417 141,0917 141,092 264 120 000
23 déc. 202116 874,8817 011,4816 874,8816 963,4416 963,442 194 630 000
22 déc. 202116 744,2716 879,2216 717,6216 874,8816 874,882 439 570 000
21 déc. 202116 442,3116 753,9816 442,3116 744,2716 744,272 564 370 000
20 déc. 202116 668,6416 668,6416 310,5716 442,3116 442,313 395 780 000
17 déc. 202116 849,0916 849,0916 626,5416 668,6416 668,645 609 780 000
16 déc. 202116 813,5716 985,0816 790,7216 849,0916 849,093 592 810 000
15 déc. 202116 652,5816 822,7016 567,1916 813,5716 813,573 367 580 000
14 déc. 202116 719,5716 768,4916 609,6916 652,5816 652,583 292 740 000
13 déc. 202116 856,6316 856,6316 691,1616 719,5716 719,573 322 050 000
10 déc. 202116 780,4716 888,5816 762,9416 856,6316 856,632 858 310 000
09 déc. 202116 899,9216 899,9216 780,4116 780,4716 780,472 851 660 000
08 déc. 202116 853,5716 923,7416 838,7716 899,9216 899,923 061 550 000
07 déc. 202116 591,9716 918,7316 591,9716 853,5716 853,573 334 320 000
06 déc. 202116 347,8716 664,3016 347,8716 591,9716 591,973 305 690 000
03 déc. 202116 475,2516 552,5216 219,8616 347,8716 347,873 971 500 000
02 déc. 202116 133,8916 526,6016 133,8916 475,2516 475,253 771 510 000
01 déc. 202116 318,9716 636,7816 133,2116 133,8916 133,894 078 260 000
30 nov. 202116 683,9816 683,9816 303,2716 318,9716 318,974 950 190 000
29 nov. 202116 624,8716 794,5516 601,7416 683,9816 683,983 471 380 000
26 nov. 202117 036,8117 036,8916 546,5616 624,8716 624,872 676 740 000
24 nov. 202117 007,9017 046,0916 911,8317 036,8117 036,812 464 040 000
23 nov. 202116 945,7817 026,5416 887,8017 007,9017 007,903 428 780 000
22 nov. 202116 973,9617 082,7016 945,6716 945,7816 945,783 206 280 000
19 nov. 202117 117,7417 117,7416 965,8016 973,9616 973,963 265 600 000
18 nov. 202117 192,6617 192,6617 049,0617 117,7417 117,743 335 620 000
17 nov. 202117 302,7917 302,7917 158,9817 192,6617 192,663 221 250 000
16 nov. 202117 285,5517 364,3117 285,5517 302,7917 302,792 838 210 000
15 nov. 202117 297,6617 336,8417 267,8917 285,5517 285,552 618 980 000
12 nov. 202117 220,4117 312,9417 220,4117 297,6617 297,662 865 790 000
11 nov. 202117 192,0317 246,8617 192,0317 220,4117 220,412 623 140 000
10 nov. 202117 286,9117 322,7217 145,0017 192,0317 192,033 581 630 000
09 nov. 202117 310,5117 323,1217 217,9417 286,9117 286,913 110 230 000
08 nov. 202117 242,3617 341,7817 242,3617 310,5117 310,513 465 720 000
05 nov. 202117 168,8717 306,2117 168,8717 242,3617 242,363 491 150 000
04 nov. 202117 209,7517 230,8017 110,4817 168,8717 168,873 332 940 000
03 nov. 202117 115,1717 220,6017 081,9917 209,7517 209,753 339 440 000
02 nov. 202117 131,0817 131,0817 078,8117 115,1717 115,173 309 690 000
01 nov. 202117 016,4117 138,3817 016,4117 131,0817 131,082 924 000 000
29 oct. 202117 077,0017 077,0016 977,4917 016,4117 016,413 632 260 000
28 oct. 202116 920,3817 077,5216 920,3817 077,0017 077,003 197 560 000
27 oct. 202117 145,1517 145,1516 920,3816 920,3816 920,383 259 510 000
26 oct. 202117 169,0717 228,3017 131,4417 145,1517 145,152 866 500 000
25 oct. 202117 122,2417 192,1817 096,1617 169,0717 169,073 250 210 000
22 oct. 202117 083,1517 157,3917 031,7417 122,2417 122,243 062 810 000
21 oct. 202117 099,2117 099,2117 005,4417 083,1517 083,153 016 950 000
20 oct. 202116 988,1617 111,2116 988,1617 099,2117 099,212 671 560 000
19 oct. 202116 862,0016 995,8016 862,0016 988,1616 988,162 531 210 000
18 oct. 202116 871,7416 891,5016 776,6116 862,0016 862,002 683 540 000
15 oct. 202116 744,2916 914,6716 744,2916 871,7416 871,743 000 560 000
14 oct. 202116 513,1616 750,3916 513,1616 744,2916 744,292 642 920 000
13 oct. 202116 441,7516 538,4416 359,3516 513,1616 513,162 926 460 000
12 oct. 202116 430,0716 515,5316 411,5116 441,7516 441,752 608 150 000
11 oct. 202116 517,2316 633,5216 429,1316 430,0716 430,072 580 000 000
08 oct. 202116 511,8116 585,1116 505,0816 517,2316 517,232 401 890 000
07 oct. 202116 338,4616 601,6916 338,4616 511,8116 511,813 096 080 000
06 oct. 202116 327,0916 342,2216 096,8516 338,4616 338,463 219 590 000
05 oct. 202116 198,5616 411,3916 198,5616 327,0916 327,092 967 400 000
04 oct. 202116 323,7416 368,4916 127,1516 198,5616 198,563 110 560 000
01 oct. 202116 144,9216 398,3116 094,5016 323,7416 323,743 148 980 000
30 sept. 202116 344,8916 407,9816 144,2916 144,9216 144,923 123 770 000
29 sept. 202116 328,7816 417,5416 318,1716 344,8916 344,892 753 800 000
28 sept. 202116 599,7916 599,7916 303,9016 328,7816 328,783 495 970 000
27 sept. 202116 539,1516 658,5216 539,1516 599,7916 599,793 032 870 000
24 sept. 202116 567,2616 582,5416 502,7216 539,1516 539,152 772 090 000
23 sept. 202116 352,1816 627,0216 352,1816 567,2616 567,262 833 290 000
22 sept. 202116 184,5016 456,3616 184,5016 352,1816 352,183 273 670 000
21 sept. 202116 168,1716 325,2516 154,4616 184,5016 184,503 044 300 000
20 sept. 202116 460,3516 460,3515 988,0316 168,1716 168,173 773 680 000
17 sept. 202116 576,7716 586,0716 442,3616 460,3516 460,355 622 210 000
16 sept. 202116 626,8816 638,4016 497,8116 576,7716 576,773 321 030 000
15 sept. 202116 497,2316 645,2916 481,6416 626,8816 626,883 154 760 000
14 sept. 202116 635,3916 678,3116 471,0616 497,2316 497,232 568 730 000
13 sept. 202116 563,4816 689,0516 563,2316 635,3916 635,393 096 390 000
10 sept. 202116 663,1216 767,4416 562,6216 563,4816 563,482 851 140 000
09 sept. 202116 731,0416 790,0916 653,5616 663,1216 663,123 035 300 000
08 sept. 202116 801,1816 801,1816 677,1616 731,0416 731,042 808 480 000
07 sept. 202116 909,7216 909,7216 800,7016 801,1816 801,183 098 870 000
03 sept. 202116 926,7216 932,1416 875,8216 909,7216 909,722 609 660 000
02 sept. 202116 845,9916 944,4816 845,9916 926,7216 926,722 897 010 000
01 sept. 202116 806,4416 879,8516 791,1516 845,9916 845,993 101 830 000
31 août 202116 819,6316 849,1616 783,0516 806,4416 806,443 090 380 000
30 août 202116 844,7516 873,1616 801,3416 819,6316 819,632 557 300 000
*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...