La bourse est fermée

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
461,18+3,03 (+0,66 %)
À la clôture : 04:00PM EDT
461,01 -0,17 (-0,04 %)
Échanges après Bourse : 07:59PM EDT
Durée:
25 mai 2023 - 25 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 2024459,84465,25459,10461,18461,181 932 200
23 mai 2024464,23464,31457,41458,15458,152 254 500
22 mai 2024467,36470,33459,75462,38462,382 729 500
21 mai 2024462,23471,31462,20470,41470,412 762 600
20 mai 2024468,20471,48462,60462,94462,942 591 500
17 mai 2024466,38468,66464,25467,72467,721 655 900
16 mai 2024464,37468,25462,28464,52464,522 070 300
15 mai 2024461,59466,19460,95466,09466,092 217 700
14 mai 2024454,84461,77454,01458,47458,472 412 900
13 mai 2024456,27457,20453,32453,56453,561 579 600
10 mai 2024456,52458,75454,32454,73454,731 823 900
09 mai 2024446,34456,43446,34455,56455,562 710 200
08 mai 2024442,80448,02442,05446,95446,952 006 700
07 mai 2024445,17447,42442,87443,80443,802 058 200
06 mai 2024441,75444,38439,68443,67443,671 914 300
03 mai 2024435,00442,30434,92438,18438,182 406 300
02 mai 2024431,20433,65428,17432,57432,572 087 500
01 mai 2024426,69433,43425,19426,95426,952 310 100
30 avr. 2024428,50431,39426,00426,71426,711 829 900
29 avr. 2024427,57433,33427,20430,81430,812 453 000
26 avr. 2024420,23428,53419,64427,57427,572 322 700
25 avr. 2024420,99423,61414,85420,05420,051 970 100
24 avr. 2024421,50424,58419,61423,04423,041 575 900
23 avr. 2024417,71425,35416,20424,00424,002 662 300
22 avr. 2024406,94417,98404,57417,35417,354 165 600
19 avr. 2024404,06408,00403,01404,00404,002 805 100
18 avr. 2024405,49407,86402,41403,11403,112 776 300
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
*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...