La bourse est fermée

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
380,58-3,23 (-0,84 %)
À la clôture : 04:00PM EST
379,50 -1,08 (-0,28 %)
Échanges après Bourse : 07:59PM EST
Durée:
04 déc. 2021 - 04 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 2022381,52382,52378,40380,58380,581 932 300
01 déc. 2022386,50386,50380,45383,81383,811 706 300
30 nov. 2022382,50386,15375,10386,15386,152 962 800
30 nov. 20222.5 Dividende
29 nov. 2022381,13384,93379,26383,71381,211 746 900
28 nov. 2022385,43388,39380,89382,36379,872 232 200
25 nov. 2022385,76389,44385,18388,86386,331 129 300
23 nov. 2022383,90388,20383,41386,25383,731 865 400
22 nov. 2022381,40385,83381,40383,87381,372 019 400
21 nov. 2022378,90380,77375,42380,21377,731 877 500
18 nov. 2022381,28382,83377,39379,20376,732 384 500
17 nov. 2022377,15381,72375,01379,78377,312 297 600
16 nov. 2022383,21385,40380,01382,33379,842 303 700
15 nov. 2022385,98389,58380,65382,88380,393 192 400
14 nov. 2022384,00387,30380,50382,36379,872 609 100
11 nov. 2022380,00387,00378,75385,17382,663 407 900
10 nov. 2022370,00380,43369,74378,31375,853 790 400
09 nov. 2022362,95367,15360,88362,00359,643 047 200
08 nov. 2022362,30367,19361,46364,02361,653 501 300
07 nov. 2022360,01362,96358,52362,56360,202 526 900
04 nov. 2022354,00358,38351,23357,91355,583 171 700
03 nov. 2022347,50350,67342,59348,87346,602 515 600
02 nov. 2022347,62357,44346,74349,79347,513 221 200
01 nov. 2022345,13348,69343,77348,58346,312 316 600
31 oct. 2022341,07346,18340,57344,51342,272 224 000
28 oct. 2022338,52342,58336,00341,82339,591 677 100
27 oct. 2022339,31341,93336,53337,18334,981 998 800
26 oct. 2022334,52338,67334,14335,69333,502 176 700
25 oct. 2022327,86333,60325,92332,40330,231 837 700
24 oct. 2022328,50331,24325,85328,70326,562 232 600
21 oct. 2022311,00325,77309,49325,10322,983 545 700
20 oct. 2022312,10316,05309,00310,81308,782 382 300
19 oct. 2022312,61314,79308,06311,76309,732 363 800
18 oct. 2022321,67324,48312,00313,85311,816 428 600
17 oct. 2022304,41311,62304,14306,71304,713 118 600
14 oct. 2022307,46311,62299,07299,99298,042 397 600
13 oct. 2022290,42308,76287,75307,07305,072 724 900
12 oct. 2022293,99299,78291,71295,31293,391 763 800
11 oct. 2022298,01302,52293,92294,21292,292 392 800
10 oct. 2022303,63304,72298,43300,54298,581 309 600
07 oct. 2022304,00305,15299,15301,08299,121 790 100
06 oct. 2022307,39309,08303,42304,67302,681 367 400
05 oct. 2022306,58310,21303,60309,00306,991 992 800
04 oct. 2022306,80315,16305,88314,87312,822 399 500
03 oct. 2022297,17301,23291,10299,15297,201 938 800
30 sept. 2022296,00301,09292,70293,05291,141 970 800
29 sept. 2022297,07299,35291,55296,11294,181 930 800
28 sept. 2022294,00302,41292,46300,79298,832 289 700
27 sept. 2022297,50299,15288,62291,38289,482 007 400
26 sept. 2022299,00302,10292,31294,62292,702 308 800
23 sept. 2022307,55309,79297,46301,97300,002 918 500
22 sept. 2022322,32323,39311,20312,92310,882 239 900
21 sept. 2022324,92329,79320,63320,71318,621 796 700
20 sept. 2022325,70326,80320,01323,26321,151 569 900
19 sept. 2022320,57329,29320,54328,66326,521 652 700
16 sept. 2022326,38329,00319,79326,21324,082 946 800
15 sept. 2022328,73335,28327,59331,62329,461 489 400
14 sept. 2022328,45330,93323,50327,26325,131 953 300
13 sept. 2022336,08336,52326,83328,39326,252 242 100
12 sept. 2022341,66344,37340,09342,58340,351 563 200
09 sept. 2022337,98341,03337,03340,10337,881 445 600
08 sept. 2022330,29335,81327,36335,38333,191 755 600
07 sept. 2022324,25332,16323,25330,56328,411 496 600
06 sept. 2022332,32333,25323,46326,49324,361 578 100
02 sept. 2022334,68340,32329,97331,48329,322 215 400
01 sept. 2022329,87333,69324,62333,50331,331 575 100
31 août 2022331,55335,14329,68332,67330,502 488 000
31 août 20222.5 Dividende
30 août 2022335,00336,01331,18333,63328,971 830 300
29 août 2022333,92336,40332,01333,92329,261 835 600
26 août 2022348,34348,74336,00336,40331,701 703 900
25 août 2022344,45346,86342,11346,49341,651 763 900
24 août 2022339,02344,32338,49341,94337,171 530 800
23 août 2022341,95344,07339,03340,18335,431 538 000
22 août 2022342,44344,53340,76342,42337,641 723 900
19 août 2022351,00351,86347,50349,27344,391 812 300
18 août 2022352,66355,10350,86354,52349,571 102 200
17 août 2022351,90355,59350,77353,74348,801 576 300
16 août 2022352,99356,47352,02354,97350,011 740 900
15 août 2022351,00358,62349,05355,85350,882 045 700
12 août 2022353,44354,56350,15353,82348,882 369 000
11 août 2022350,00356,05349,78351,68346,772 360 800
10 août 2022341,36349,70341,35347,91343,052 459 500
09 août 2022336,15338,17334,57336,62331,921 587 900
08 août 2022337,11338,84334,34334,68330,011 460 000
05 août 2022330,90336,91329,67334,67330,001 876 400
04 août 2022333,28334,30330,62331,87327,241 533 400
03 août 2022332,07335,51329,62333,17328,521 770 600
02 août 2022329,50331,83327,22327,88323,301 862 900
01 août 2022331,73334,80329,01332,08327,441 476 500
29 juil. 2022329,50335,18329,50333,39328,742 112 200
28 juil. 2022325,30329,98321,89329,11324,521 820 700
27 juil. 2022320,29326,39318,38324,54320,012 081 900
26 juil. 2022321,77324,29317,76318,55314,102 054 700
25 juil. 2022325,97327,29322,60324,12319,604 024 500
22 juil. 2022327,11329,05322,19323,93319,411 830 300
21 juil. 2022320,51327,16319,85326,54321,982 518 800
20 juil. 2022317,28322,17316,31321,45316,963 489 800
19 juil. 2022303,59319,14303,50318,05313,615 641 100
18 juil. 2022305,76311,25298,71301,26297,056 767 900
*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...