Marchés français ouverture 8 h 2 min

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
403,11-0,80 (-0,20 %)
À la clôture : 04:00PM EDT
402,30 -0,81 (-0,20 %)
Échanges après Bourse : 06:39PM EDT
Durée:
18 avr. 2023 - 18 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 avr. 2024405,49407,86402,41403,11403,112 759 517
17 avr. 2024402,40407,12401,18403,91403,914 373 800
16 avr. 2024404,45404,97395,18396,86396,863 459 700
15 avr. 2024407,00412,87398,69400,88400,886 177 000
12 avr. 2024392,84394,09387,12389,49389,492 814 900
11 avr. 2024400,48401,47394,84397,48397,482 176 200
10 avr. 2024404,01405,45397,29400,76400,761 903 300
09 avr. 2024411,51413,22407,05410,71410,711 247 800
08 avr. 2024409,10412,53407,55410,54410,541 181 900
05 avr. 2024406,56409,14401,47408,07408,071 694 500
04 avr. 2024418,00419,00405,70406,25406,251 704 700
03 avr. 2024411,00416,63411,00414,00414,001 549 200
02 avr. 2024410,74413,17407,62410,15410,151 976 000
01 avr. 2024416,68417,95412,00413,51413,511 863 900
28 mars 2024416,21419,20414,98417,69417,692 409 700
27 mars 2024409,62415,49408,37415,25415,252 353 600
26 mars 2024406,09409,33404,52406,18406,181 407 000
25 mars 2024406,87410,46403,86404,94404,941 683 900
22 mars 2024414,40416,76405,78406,82406,822 189 600
21 mars 2024399,77414,02399,09413,71413,714 613 800
20 mars 2024386,36396,50386,00396,47396,472 157 400
19 mars 2024384,07390,78383,71388,66388,661 858 200
18 mars 2024388,65389,03383,41384,37384,372 069 000
15 mars 2024388,87391,13386,40387,21387,213 763 500
14 mars 2024394,43396,38385,45388,61388,613 029 500
13 mars 2024388,91395,25388,18392,31392,312 370 600
12 mars 2024387,62389,13383,78388,18388,181 703 900
11 mars 2024385,67386,41381,42386,16386,161 654 200
08 mars 2024388,73395,62386,71386,99386,991 657 200
07 mars 2024391,90394,51387,06388,43388,432 033 100
06 mars 2024395,00395,29384,52389,57389,572 692 400
05 mars 2024390,72397,49390,31390,91390,912 697 800
04 mars 2024388,81396,57386,20392,25392,251 955 100
01 mars 2024389,63391,04385,25388,10388,101 697 700
29 févr. 2024395,22395,98385,67389,05389,053 139 100
28 févr. 2024387,19393,26387,00393,18393,182 572 900
28 févr. 20242.75 Dividende
27 févr. 2024392,26395,90389,33390,81388,061 724 900
26 févr. 2024391,05396,06388,82390,22387,471 797 800
23 févr. 2024390,00396,79389,21391,05388,302 247 400
22 févr. 2024389,23395,60389,00390,47387,722 326 800
21 févr. 2024381,84388,66381,26388,27385,541 773 100
20 févr. 2024380,95385,58380,85384,52381,812 358 900
16 févr. 2024383,24387,58380,95384,44381,732 376 500
15 févr. 2024379,42387,21379,14385,42382,712 218 900
14 févr. 2024380,88381,48375,78378,04375,382 041 300
13 févr. 2024387,59389,16375,20378,75376,083 030 800
12 févr. 2024385,00396,35384,32392,64389,882 797 200
09 févr. 2024384,77386,13382,59384,26381,562 028 200
08 févr. 2024386,00388,11381,34385,04382,331 913 700
07 févr. 2024385,31387,07382,50386,66383,941 963 200
06 févr. 2024383,02386,82383,00384,99382,281 487 800
05 févr. 2024384,60385,33381,00383,02380,322 231 100
02 févr. 2024381,80388,74380,60387,86385,132 180 900
01 févr. 2024384,43389,54378,80383,85381,152 138 500
31 janv. 2024386,00393,91383,70384,01381,313 421 100
30 janv. 2024384,00387,92381,59386,87384,153 897 900
29 janv. 2024375,89380,84374,24380,56377,881 632 300
26 janv. 2024378,65380,90376,75377,79375,133 464 700
25 janv. 2024382,69386,71382,01382,70380,012 376 300
24 janv. 2024381,81384,61379,18379,40376,732 235 800
23 janv. 2024379,98383,36378,63380,77378,093 313 300
22 janv. 2024386,36392,73384,56385,96383,242 922 700
19 janv. 2024376,73383,30372,07382,20379,512 598 700
18 janv. 2024380,33381,64374,56376,91374,261 771 200
17 janv. 2024375,20380,20374,13377,18374,532 415 100
16 janv. 2024378,36385,01374,32380,45377,773 926 600
12 janv. 2024383,34385,85376,58377,75375,092 223 100
11 janv. 2024380,89380,98374,68379,75377,082 209 900
10 janv. 2024381,35383,05378,53381,96379,271 547 300
09 janv. 2024384,60385,95381,77383,74381,041 708 800
08 janv. 2024385,97389,08382,03388,86386,121 902 600
05 janv. 2024381,92389,47381,08386,44383,722 913 900
04 janv. 2024383,55387,09381,95382,95380,261 618 300
03 janv. 2024383,88385,40376,76381,79379,102 265 300
02 janv. 2024383,00389,14382,19388,30385,572 263 100
29 déc. 2023385,57386,64383,57385,77383,06881 300
28 déc. 2023384,52387,76383,63386,41383,691 024 700
27 déc. 2023381,20385,75380,31384,48381,771 367 200
26 déc. 2023380,65382,61380,05381,61378,92837 300
22 déc. 2023382,00383,49379,41380,65377,971 538 200
21 déc. 2023380,05381,49377,01380,57377,891 301 600
20 déc. 2023380,73385,13377,25377,52374,861 836 500
19 déc. 2023376,01383,77374,55382,45379,762 091 800
18 déc. 2023381,26382,76375,91376,40373,752 740 900
15 déc. 2023380,19385,90379,32380,51377,834 521 600
14 déc. 2023366,50386,20365,00383,47380,775 376 300
13 déc. 2023352,94362,85351,60362,73360,182 876 500
12 déc. 2023351,41354,00349,58352,61350,131 597 600
11 déc. 2023351,44353,03349,05351,76349,281 636 000
08 déc. 2023344,31352,29343,78350,83348,362 238 800
07 déc. 2023343,71344,69342,00344,62342,202 162 400
06 déc. 2023343,51347,00341,60341,97339,561 869 300
05 déc. 2023346,60346,83340,54341,75339,352 429 700
04 déc. 2023346,30350,49345,29349,39346,932 178 100
01 déc. 2023341,46348,89340,42348,43345,983 622 800
30 nov. 2023341,68344,76340,09341,54339,141 903 600
29 nov. 2023337,00343,53336,51340,26337,872 038 100
29 nov. 20232.75 Dividende
28 nov. 2023337,38338,40334,87337,65332,541 419 000
*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...