La bourse est fermée

S&P/NZX 50 INDEX GROSS ( GROSS (^NZ50)

NZSE - NZSE Prix différé. Devise en NZD
Ajouter à la liste dynamique
11 796,21-39,83 (-0,34 %)
À la clôture : 05:53PM NZST
Durée:
20 avr. 2023 - 20 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en NZD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 avr. 202411 836,0411 836,0411 727,2811 796,2111 796,21-
18 avr. 202411 875,3511 875,3511 730,9811 836,0411 836,0421 440 200
17 avr. 202411 804,8411 889,1211 762,2811 875,3511 875,3516 409 900
16 avr. 202411 916,7811 916,7811 790,5811 804,8411 804,8415 651 900
15 avr. 202411 931,3211 931,3211 790,8611 916,7811 916,7817 429 700
12 avr. 202411 934,3111 934,3111 840,5711 931,3211 931,3218 854 000
11 avr. 202411 971,9211 971,9211 845,0411 934,3111 934,3121 212 000
10 avr. 202411 916,7811 971,9211 868,4711 971,9211 971,9215 090 400
09 avr. 202411 916,7811 917,9311 869,9311 883,5411 883,54720 000
08 avr. 202412 012,2412 012,2411 925,4011 973,5911 973,5916 870 500
05 avr. 202412 035,2612 035,8211 927,6212 012,2412 012,2419 252 300
04 avr. 202412 040,4912 040,4911 996,2912 035,2612 035,2622 894 800
03 avr. 202412 095,8512 095,8511 956,9212 040,4912 040,4922 917 900
02 avr. 202412 105,2912 105,2912 027,8112 095,8512 095,8516 211 200
28 mars 202412 010,6612 117,9411 950,7812 105,2912 105,2938 010 900
27 mars 202412 031,8112 035,7711 981,5512 010,6612 010,6628 348 400
26 mars 202412 067,0312 078,0011 988,0512 031,8112 031,8128 396 800
25 mars 202412 067,0312 067,0312 006,2612 014,1212 014,12820 300
22 mars 202411 915,7112 002,4711 915,7111 978,6211 978,6224 410 700
21 mars 202411 832,7111 915,7111 781,5111 915,7111 915,7122 943 900
20 mars 202411 817,9111 832,7111 768,7011 832,7111 832,7122 042 800
19 mars 202411 728,0111 817,9111 726,6511 817,9111 817,9125 850 900
18 mars 202411 766,9811 775,2811 690,7811 728,0111 728,0122 502 400
15 mars 202411 808,3311 808,3311 704,0311 766,9811 766,98115 959 700
14 mars 202411 809,0211 812,3111 757,9111 808,3311 808,3320 305 700
13 mars 202411 829,1811 836,9711 770,8411 809,0211 809,0222 660 200
12 mars 202411 873,6711 875,0911 798,3011 829,1811 829,1819 014 800
11 mars 202411 923,7211 924,1211 821,7311 873,6711 873,6715 839 600
08 mars 202411 803,9311 923,7211 786,3511 923,7211 923,7221 746 600
07 mars 202411 803,9311 821,8911 786,3511 814,8011 814,801 410 300
06 mars 202411 795,9011 827,4211 795,9011 825,8411 825,841 403 800
05 mars 202411 753,0211 758,2111 661,3811 685,2111 685,212 240 600
04 mars 202411 724,2111 737,1011 694,5011 712,2011 712,202 129 200
01 mars 202411 741,4711 744,3911 683,4011 744,3911 744,3924 260 400
29 févr. 202411 741,4711 742,7111 683,4011 696,4311 696,431 516 300
28 févr. 202411 763,3211 774,7511 698,0511 698,0511 698,05239 662 100
27 févr. 202411 694,6011 695,1711 654,5011 662,7211 662,722 103 700
26 févr. 202411 709,8911 709,8911 654,9811 664,4011 664,401 932 600
23 févr. 202411 690,2511 728,2511 682,7411 719,8211 719,8227 053 700
22 févr. 202411 690,2511 721,2611 690,2511 720,6911 720,692 847 900
21 févr. 202411 590,4711 642,4811 572,3811 635,5211 635,522 107 600
20 févr. 202411 571,2211 571,2211 514,6811 550,3511 550,353 415 000
19 févr. 202411 653,2711 653,2711 653,2711 653,2711 653,27-
16 févr. 202411 640,0411 724,4811 629,7211 724,4811 724,4821 308 200
15 févr. 202411 640,0411 655,9511 629,7211 655,2911 655,292 833 800
14 févr. 202411 661,3211 674,3211 639,3211 654,2211 654,224 542 600
13 févr. 202411 739,6811 739,6811 654,2611 657,4711 657,472 582 700
12 févr. 202411 757,9711 763,7611 716,6011 727,4711 727,471 184 200
09 févr. 202411 872,3311 872,3311 782,2411 862,9511 862,9517 965 300
08 févr. 202411 872,3311 872,3311 806,4711 808,5011 808,503 029 700
07 févr. 202411 952,1711 952,1711 921,4611 925,1311 925,131 292 800
05 févr. 202411 931,2311 931,2311 844,9311 928,7011 928,7012 985 900
02 févr. 202411 916,7811 974,9911 916,7811 931,2311 931,2324 266 600
01 févr. 202411 916,7811 948,4011 916,7811 940,4911 940,493 303 100
31 janv. 202411 872,1011 876,0511 827,9211 843,6511 843,651 025 100
30 janv. 202411 914,4011 915,2311 834,4811 844,5011 844,501 683 900
29 janv. 202411 911,8911 911,8911 863,8011 878,0511 878,051 695 900
26 janv. 202411 889,6311 889,6311 816,9111 875,0311 875,0312 881 600
25 janv. 202411 889,6311 889,6311 830,5111 836,8011 836,802 463 400
24 janv. 202411 856,6111 868,8511 788,7611 862,6411 862,641 958 700
23 janv. 202411 802,8811 802,8811 733,2311 746,8911 746,891 286 300
22 janv. 202411 684,9511 697,8911 676,4211 680,2111 680,212 245 800
19 janv. 202411 687,1811 737,5611 666,0711 666,0711 666,0726 548 000
18 janv. 202411 687,1811 734,4911 687,1811 723,7111 723,711 018 000
17 janv. 202411 767,0311 767,0311 724,6411 727,3511 727,351 626 000
16 janv. 202411 770,7611 770,7611 738,4911 746,3311 746,331 004 100
15 janv. 202411 772,9011 780,9311 765,1111 775,4911 775,49954 400
12 janv. 202411 803,0211 858,3111 767,4411 858,3111 858,319 525 500
11 janv. 202411 803,0211 811,8611 783,1611 786,8611 786,86856 600
10 janv. 202411 769,4011 780,6011 750,3211 759,9811 759,98739 700
09 janv. 202411 844,3911 844,3911 788,3111 810,6011 810,602 318 400
08 janv. 202411 735,4211 760,5011 735,4211 760,5011 760,501 450 900
05 janv. 202411 759,1111 761,2611 709,2711 748,4811 748,4814 471 800
04 janv. 202411 759,1111 759,6311 715,1311 724,1711 724,17994 200
03 janv. 202411 730,1311 730,1311 672,4911 672,4911 672,49647 200
29 déc. 202311 768,6811 777,3711 745,1011 770,4911 770,495 856 100
28 déc. 202311 768,6811 777,3711 745,1011 761,2611 761,261 841 100
27 déc. 202311 678,4311 701,8711 646,1811 687,9711 687,97537 000
22 déc. 202311 627,9911 634,4311 598,1811 634,4311 634,438 811 600
21 déc. 202311 627,9911 627,9911 600,2511 601,2611 601,262 360 300
20 déc. 202311 579,8011 579,8011 544,8511 571,0311 571,032 712 100
19 déc. 202311 617,3711 617,3711 574,0111 604,2911 604,293 697 900
18 déc. 202311 564,9811 564,9811 492,6211 508,5611 508,562 401 800
15 déc. 202311 552,8811 579,1711 481,2111 550,2011 550,2089 953 600
14 déc. 202311 552,8811 579,1711 518,3211 548,4011 548,403 703 200
13 déc. 202311 475,7711 510,4611 475,7711 496,8211 496,8256 265 600
12 déc. 202311 382,5811 435,8111 382,5811 435,8111 435,813 140 900
11 déc. 202311 449,4711 449,4711 402,1611 409,9711 409,974 052 300
08 déc. 202311 496,6111 496,6111 408,2511 495,6411 495,6419 096 000
07 déc. 202311 496,6111 496,6111 444,7511 445,4711 445,472 408 200
06 déc. 202311 463,4911 474,2911 435,9011 437,2611 437,261 256 000
05 déc. 202311 356,9911 357,8711 331,0711 343,8511 343,858 946 000
04 déc. 202311 367,8111 380,8811 311,7811 323,0011 323,001 730 400
01 déc. 202311 330,2011 367,5111 307,0511 367,5111 367,5115 972 600
30 nov. 202311 330,2011 353,9411 307,0511 331,5611 331,561 732 400
29 nov. 202311 235,9411 238,2311 192,8611 198,1611 198,161 634 800
28 nov. 202311 237,3811 279,6211 236,8011 279,6211 279,621 706 400
27 nov. 202311 155,7911 169,0711 154,8511 158,1711 158,175 445 100
24 nov. 202311 187,5211 211,2211 164,7411 211,2211 211,2220 509 100
23 nov. 202311 187,5211 201,6911 184,9411 184,9411 184,94737 900
*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...