La bourse est fermée

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
479,88+0,65 (+0,14 %)
À la clôture : 04:00PM EDT
479,87 -0,01 (-0,00 %)
Échanges après Bourse : 08:00PM EDT
Durée:
13 juil. 2023 - 13 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
12 juil. 2024480,93483,44478,10479,88479,882 727 200
11 juil. 2024480,00483,16476,27479,23479,232 251 400
10 juil. 2024472,51479,86469,85478,89478,891 946 000
09 juil. 2024465,60479,30461,58472,83472,834 525 100
08 juil. 2024467,65474,86464,04464,82464,822 214 300
05 juil. 2024467,47467,58460,13464,75464,751 593 800
03 juil. 2024469,04469,89465,82467,92467,92993 900
02 juil. 2024461,51466,27459,60465,61465,611 491 800
01 juil. 2024454,51464,02454,01463,66463,661 850 500
28 juin 2024450,10457,34449,53452,32452,323 839 700
27 juin 2024449,78449,78442,80445,96445,962 835 200
26 juin 2024455,41457,93452,45455,86455,862 131 700
25 juin 2024459,46464,08456,75457,38457,381 633 400
24 juin 2024451,25463,52450,00462,09462,091 882 200
21 juin 2024458,68458,80449,90450,18450,183 919 200
20 juin 2024458,00460,41455,24458,05458,052 080 600
18 juin 2024449,57457,69448,51457,43457,431 798 400
17 juin 2024445,10450,78443,39450,18450,181 531 600
14 juin 2024441,99448,23439,15446,46446,461 559 100
13 juin 2024446,73448,32442,15446,35446,351 849 100
12 juin 2024455,60457,64446,19448,70448,701 733 000
11 juin 2024451,04451,86443,38444,27444,271 938 200
10 juin 2024452,33455,36450,30453,55453,551 698 600
07 juin 2024455,44461,16454,50454,91454,911 736 100
06 juin 2024461,82464,52457,01458,10458,101 598 000
05 juin 2024457,55463,02457,50461,68461,681 678 900
04 juin 2024450,50457,71449,21455,30455,301 835 000
03 juin 2024458,87458,87450,20454,98454,981 930 700
31 mai 2024449,76456,77448,12456,52456,522 638 300
30 mai 2024453,00455,86447,60450,23450,232 135 000
30 mai 20242.75 Dividende
29 mai 2024454,84458,74451,65457,17454,422 315 700
28 mai 2024459,94463,69458,91459,81457,041 930 800
24 mai 2024459,84465,25459,10461,18458,411 932 200
23 mai 2024464,23464,31457,41458,15455,392 254 500
22 mai 2024467,36470,33459,75462,38459,602 729 500
21 mai 2024462,23471,31462,20470,41467,582 762 600
20 mai 2024468,20471,48462,60462,94460,162 591 500
17 mai 2024466,38468,66464,25467,72464,911 655 900
16 mai 2024464,37468,25462,28464,52461,732 070 300
15 mai 2024461,59466,19460,95466,09463,292 217 700
14 mai 2024454,84461,77454,01458,47455,712 412 900
13 mai 2024456,27457,20453,32453,56450,831 579 600
10 mai 2024456,52458,75454,32454,73451,991 823 900
09 mai 2024446,34456,43446,34455,56452,822 710 200
08 mai 2024442,80448,02442,05446,95444,262 006 700
07 mai 2024445,17447,42442,87443,80441,132 058 200
06 mai 2024441,75444,38439,68443,67441,001 914 300
03 mai 2024435,00442,30434,92438,18435,542 406 300
02 mai 2024431,20433,65428,17432,57429,972 087 500
01 mai 2024426,69433,43425,19426,95424,382 310 100
30 avr. 2024428,50431,39426,00426,71424,141 829 900
29 avr. 2024427,57433,33427,20430,81428,222 453 000
26 avr. 2024420,23428,53419,64427,57425,002 322 700
25 avr. 2024420,99423,61414,85420,05417,521 970 100
24 avr. 2024421,50424,58419,61423,04420,501 575 900
23 avr. 2024417,71425,35416,20424,00421,452 662 300
22 avr. 2024406,94417,98404,57417,35414,844 165 600
19 avr. 2024404,06408,00403,01404,00401,572 805 100
18 avr. 2024405,49407,86402,41403,11400,692 776 300
17 avr. 2024402,40407,12401,18403,91401,484 373 800
16 avr. 2024404,45404,97395,18396,86394,473 459 700
15 avr. 2024407,00412,87398,69400,88398,476 177 000
12 avr. 2024392,84394,09387,12389,49387,152 814 900
11 avr. 2024400,48401,47394,84397,48395,092 176 200
10 avr. 2024404,01405,45397,29400,76398,351 903 300
09 avr. 2024411,51413,22407,05410,71408,241 247 800
08 avr. 2024409,10412,53407,55410,54408,071 181 900
05 avr. 2024406,56409,14401,47408,07405,621 694 500
04 avr. 2024418,00419,00405,70406,25403,811 704 700
03 avr. 2024411,00416,63411,00414,00411,511 549 200
02 avr. 2024410,74413,17407,62410,15407,681 976 000
01 avr. 2024416,68417,95412,00413,51411,021 863 900
28 mars 2024416,21419,20414,98417,69415,182 409 700
27 mars 2024409,62415,49408,37415,25412,752 353 600
26 mars 2024406,09409,33404,52406,18403,741 407 000
25 mars 2024406,87410,46403,86404,94402,501 683 900
22 mars 2024414,40416,76405,78406,82404,372 189 600
21 mars 2024399,77414,02399,09413,71411,224 613 800
20 mars 2024386,36396,50386,00396,47394,092 157 400
19 mars 2024384,07390,78383,71388,66386,321 858 200
18 mars 2024388,65389,03383,41384,37382,062 069 000
15 mars 2024388,87391,13386,40387,21384,883 763 500
14 mars 2024394,43396,38385,45388,61386,273 029 500
13 mars 2024388,91395,25388,18392,31389,952 370 600
12 mars 2024387,62389,13383,78388,18385,851 703 900
11 mars 2024385,67386,41381,42386,16383,841 654 200
08 mars 2024388,73395,62386,71386,99384,661 657 200
07 mars 2024391,90394,51387,06388,43386,092 033 100
06 mars 2024395,00395,29384,52389,57387,232 692 400
05 mars 2024390,72397,49390,31390,91388,562 697 800
04 mars 2024388,81396,57386,20392,25389,891 955 100
01 mars 2024389,63391,04385,25388,10385,771 697 700
29 févr. 2024395,22395,98385,67389,05386,713 139 100
28 févr. 2024387,19393,26387,00393,18390,812 572 900
28 févr. 20242.75 Dividende
27 févr. 2024392,26395,90389,33390,81385,731 724 900
26 févr. 2024391,05396,06388,82390,22385,141 797 800
23 févr. 2024390,00396,79389,21391,05385,962 247 400
22 févr. 2024389,23395,60389,00390,47385,392 326 800
*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...