La bourse ferme dans 6 h 44 min

S&P 100 INDEX (^OEX)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
2 646,70+19,04 (+0,72 %)
À la clôture : 05:19PM EDT
Durée:
26 juin 2023 - 26 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 juin 20242 636,572 649,142 632,512 646,702 646,703 591 960 000
24 juin 20242 638,242 653,672 627,342 627,662 627,663 696 750 000
21 juin 20242 644,062 653,942 638,062 642,482 642,486 773 800 000
20 juin 20242 664,452 668,342 638,262 648,482 648,483 847 060 000
18 juin 20242 653,072 657,172 647,212 655,922 655,923 544 330 000
17 juin 20242 633,552 661,222 626,642 651,512 651,513 447 840 000
14 juin 20242 624,052 632,832 617,662 632,352 632,353 438 650 000
13 juin 20242 631,542 631,712 610,962 626,192 626,193 530 380 000
12 juin 20242 608,712 630,282 608,712 614,932 614,933 962 840 000
11 juin 20242 576,962 592,202 565,272 591,842 591,843 568 030 000
10 juin 20242 572,852 582,262 566,692 579,622 579,623 622 280 000
07 juin 20242 571,632 589,182 566,062 574,842 574,843 692 760 000
06 juin 20242 576,322 580,802 566,362 575,402 575,403 609 990 000
05 juin 20242 552,452 573,192 545,732 573,102 573,103 591 460 000
04 juin 20242 531,742 543,232 522,172 540,362 540,363 707 900 000
03 juin 20242 534,082 539,212 508,242 532,442 532,444 046 920 000
31 mai 20242 508,982 523,242 479,512 521,652 521,655 437 160 000
30 mai 20242 524,412 524,412 498,522 505,292 505,293 818 750 000
29 mai 20242 530,272 537,242 523,352 529,542 529,543 552 750 000
28 mai 20242 540,482 544,012 528,852 543,272 543,273 751 540 000
24 mai 20242 521,732 535,902 518,562 533,132 533,133 005 510 000
23 mai 20242 548,242 548,972 508,242 515,212 515,213 869 520 000
22 mai 20242 535,082 536,262 516,782 527,842 527,843 847 130 000
21 mai 20242 521,342 537,012 521,342 535,722 535,723 662 240 000
20 mai 20242 523,692 534,982 522,532 525,712 525,713 420 100 000
17 mai 20242 522,632 524,412 512,962 522,632 522,633 578 120 000
16 mai 20242 526,002 535,432 519,752 520,312 520,313 817 470 000
15 mai 20242 502,062 527,332 500,152 525,382 525,384 360 810 000
14 mai 20242 480,192 498,112 479,012 495,512 495,514 763 580 000
13 mai 20242 484,092 486,272 475,452 482,072 482,074 255 710 000
10 mai 20242 481,132 488,622 471,992 479,802 479,803 617 900 000
09 mai 20242 468,252 477,512 462,472 476,472 476,473 727 370 000
08 mai 20242 455,932 470,502 455,412 467,902 467,903 842 100 000
07 mai 20242 466,682 472,792 461,392 466,202 466,203 987 890 000
06 mai 20242 444,532 465,692 444,532 465,542 465,543 683 250 000
03 mai 20242 436,922 443,212 424,222 438,862 438,863 924 990 000
02 mai 20242 395,452 407,332 377,782 403,322 403,324 381 660 000
01 mai 20242 384,372 417,202 376,142 378,972 378,974 544 170 000
30 avr. 20242 419,862 425,112 385,742 385,922 385,924 082 470 000
29 avr. 20242 426,572 429,002 410,292 423,932 423,933 447 450 000
26 avr. 20242 411,062 425,322 403,322 418,312 418,313 604 140 000
25 avr. 20242 367,922 388,512 354,632 384,382 384,383 958 050 000
24 avr. 20242 412,622 413,082 390,012 400,622 400,623 656 740 000
23 avr. 20242 381,222 403,832 380,152 401,642 401,643 751 400 000
22 avr. 20242 359,742 384,132 348,572 370,612 370,613 820 250 000
19 avr. 20242 373,182 379,032 341,362 348,682 348,683 878 750 000
18 avr. 20242 387,262 400,632 374,662 378,642 378,643 619 760 000
17 avr. 20242 407,492 413,522 376,152 383,542 383,543 596 130 000
16 avr. 20242 403,342 412,102 391,882 397,842 397,844 006 200 000
15 avr. 20242 443,562 453,652 397,972 401,322 401,323 950 210 000
12 avr. 20242 454,362 456,622 425,592 432,832 432,833 963 220 000
11 avr. 20242 448,272 472,712 433,012 467,762 467,763 509 380 000
10 avr. 20242 439,832 447,712 430,412 441,592 441,593 845 930 000
09 avr. 20242 463,522 466,212 434,812 458,832 458,833 400 680 000
08 avr. 20242 462,772 466,452 453,012 456,622 456,623 278 180 000
05 avr. 20242 437,372 468,942 435,622 459,302 459,303 386 780 000
04 avr. 20242 478,572 484,802 430,252 430,402 430,404 075 680 000
03 avr. 20242 454,412 471,862 454,412 462,252 462,253 703 250 000
02 avr. 20242 453,832 462,502 448,012 460,822 460,823 886 590 000
01 avr. 20242 480,752 487,752 467,612 477,142 477,143 325 930 000
28 mars 20242 476,392 483,992 473,992 478,852 478,853 998 270 000
27 mars 20242 473,492 479,212 462,532 478,822 478,823 850 500 000
26 mars 20242 476,952 479,592 462,402 462,462 462,463 871 790 000
25 mars 20242 469,302 476,602 466,172 471,472 471,473 331 360 000
22 mars 20242 477,872 485,672 474,532 479,422 479,423 374 700 000
21 mars 20242 490,012 492,142 476,922 477,852 477,854 207 730 000
20 mars 20242 455,992 476,602 448,912 476,602 476,604 064 850 000
19 mars 20242 433,142 454,142 426,442 453,112 453,114 031 760 000
18 mars 20242 443,252 454,832 437,602 439,522 439,524 036 220 000
15 mars 20242 424,402 430,112 413,002 420,032 420,037 753 670 000
14 mars 20242 449,402 451,492 428,462 440,662 440,664 687 970 000
13 mars 20242 446,582 448,792 435,942 442,432 442,434 282 890 000
12 mars 20242 424,502 450,402 413,872 448,242 448,244 080 510 000
11 mars 20242 411,382 418,392 402,852 413,742 413,743 896 430 000
08 mars 20242 441,602 456,212 414,452 417,532 417,534 208 870 000
07 mars 20242 423,822 442,062 418,602 437,712 437,714 137 980 000
06 mars 20242 415,332 422,542 404,272 410,142 410,144 559 050 000
05 mars 20242 414,522 415,882 388,482 399,642 399,644 418 410 000
04 mars 20242 428,622 437,132 425,392 426,582 426,584 758 440 000
01 mars 20242 414,412 435,702 414,172 433,392 433,394 748 110 000
29 févr. 20242 406,912 417,732 394,602 413,272 413,275 219 740 000
28 févr. 20242 399,052 402,962 393,152 399,022 399,023 789 370 000
27 févr. 20242 403,282 405,872 392,822 404,512 404,513 925 950 000
26 févr. 20242 415,742 420,092 401,852 402,192 402,193 683 930 000
23 févr. 20242 423,192 428,902 410,212 413,542 413,543 672 790 000
22 févr. 20242 390,322 417,412 389,122 414,872 414,874 051 710 000
21 févr. 20242 347,832 356,652 338,182 356,092 356,093 788 390 000
20 févr. 20242 360,872 365,502 341,202 353,172 353,174 034 880 000
16 févr. 20242 383,442 384,782 365,102 369,762 369,763 833 270 000
15 févr. 20242 371,512 382,542 365,942 381,802 381,804 137 970 000
14 févr. 20242 363,182 374,662 351,392 373,582 373,583 845 600 000
13 févr. 20242 355,662 363,162 337,862 353,072 353,074 302 190 000
12 févr. 20242 388,832 399,462 380,862 383,742 383,743 805 740 000
09 févr. 20242 377,022 390,482 374,752 388,822 388,823 912 990 000
08 févr. 20242 373,232 375,962 368,062 372,802 372,804 341 860 000
07 févr. 20242 360,792 374,542 360,462 373,832 373,834 895 590 000
06 févr. 20242 352,562 356,432 341,412 351,962 351,964 440 880 000
05 févr. 20242 354,242 354,952 335,952 348,362 348,364 023 640 000
02 févr. 20242 326,312 360,072 321,552 352,242 352,243 974 350 000
01 févr. 20242 297,362 317,342 296,162 316,802 316,804 386 090 000
*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...