La bourse est fermée

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
312,85-3,76 (-1,19 %)
À partir de 03:05PM EDT. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 2022315,35315,80306,43312,85312,851 165 351
23 mai 2022312,72321,83311,07316,61316,612 651 600
20 mai 2022311,26312,59299,41306,80306,802 200 800
19 mai 2022303,82309,99303,39308,20308,202 108 800
18 mai 2022309,00312,86304,88306,73306,732 033 200
17 mai 2022309,87314,32308,13312,97312,972 096 200
16 mai 2022305,95306,47300,55303,44303,441 568 800
13 mai 2022303,63309,63303,57306,99306,992 148 900
12 mai 2022300,00302,89293,90299,41299,413 408 300
11 mai 2022305,06310,91301,00301,55301,552 320 600
10 mai 2022311,72315,15300,65305,06305,062 798 400
09 mai 2022308,92313,77304,98308,89308,893 234 000
06 mai 2022312,28313,71306,06312,96312,962 374 800
05 mai 2022320,50320,68308,69313,07313,072 622 100
04 mai 2022315,83324,80312,17324,11324,112 629 400
03 mai 2022311,52319,52311,32314,66314,662 606 200
02 mai 2022305,81311,37302,21310,42310,422 968 100
29 avr. 2022317,25319,08304,71305,49305,493 127 700
28 avr. 2022317,12319,36312,15318,41318,412 176 000
27 avr. 2022312,14319,24312,14313,23313,232 469 300
26 avr. 2022317,95321,60312,80313,12313,122 791 700
25 avr. 2022316,38322,16312,74321,42321,423 093 600
22 avr. 2022332,31332,50319,47319,77319,773 125 200
21 avr. 2022344,33347,35333,36334,30334,303 097 800
20 avr. 2022338,10344,90337,50341,06341,063 040 100
19 avr. 2022330,47337,20330,47335,95335,952 774 800
18 avr. 2022320,65332,66320,65329,88329,883 653 400
14 avr. 2022328,47333,03319,03321,64321,645 460 900
13 avr. 2022315,80322,63314,72321,97321,973 022 900
12 avr. 2022321,68327,12318,01319,78319,782 365 200
11 avr. 2022320,61328,90319,03320,76320,762 747 700
08 avr. 2022313,58323,68313,00321,39321,393 294 200
07 avr. 2022315,00315,83308,20314,15314,153 562 600
06 avr. 2022320,00320,62315,75316,26316,263 151 300
05 avr. 2022327,36329,74323,48323,96323,962 573 900
04 avr. 2022330,00331,87325,86328,21328,212 569 400
01 avr. 2022333,93334,16327,57330,22330,222 444 800
31 mars 2022336,13336,50330,10330,10330,102 632 000
30 mars 2022339,00339,86333,63335,59335,592 650 200
29 mars 2022342,47344,00336,73339,66339,662 378 700
28 mars 2022338,15338,50331,51335,30335,302 182 600
25 mars 2022337,43341,83335,48337,49337,491 580 800
24 mars 2022336,44337,50334,30336,23336,231 944 100
23 mars 2022340,00340,83335,13335,61335,612 196 800
22 mars 2022342,20346,24340,12343,01343,012 840 200
21 mars 2022345,26346,30337,15339,00339,003 401 200
18 mars 2022338,87346,77337,30345,38345,385 861 900
17 mars 2022337,37343,60334,90343,27343,272 403 500
16 mars 2022335,07341,33334,26340,76340,763 468 500
15 mars 2022327,07331,90324,84329,16329,162 140 700
14 mars 2022329,21331,62322,90324,98324,982 342 200
11 mars 2022334,37336,61326,71327,00327,002 613 500
10 mars 2022327,63331,84324,76329,90329,902 232 600
09 mars 2022331,68337,47330,03333,59333,593 202 100
08 mars 2022322,50330,56318,55321,37321,373 596 400
07 mars 2022326,82327,79320,85321,89321,893 689 900
04 mars 2022327,00330,66324,00329,67329,673 293 100
03 mars 2022338,87341,50330,13333,42333,422 393 700
02 mars 2022331,60338,00327,40336,38336,383 469 900
01 mars 2022337,40338,16327,02328,20328,205 631 500
01 mars 20222 Dividende
28 févr. 2022340,25343,84337,55341,29339,294 245 700
25 févr. 2022340,19350,70340,19350,12348,072 980 500
24 févr. 2022328,57341,00326,95340,19338,204 564 000
23 févr. 2022347,57349,26339,82341,19339,192 217 300
22 févr. 2022342,46349,00341,20344,27342,252 590 800
18 févr. 2022345,57350,00343,37346,04344,012 910 900
17 févr. 2022358,78360,96347,84349,06347,013 102 400
16 févr. 2022361,35363,02356,53360,05357,942 165 300
15 févr. 2022364,09365,89361,36363,94361,811 846 400
14 févr. 2022363,06364,29357,18360,24358,132 585 600
11 févr. 2022368,55374,90360,77363,06360,933 142 100
10 févr. 2022371,71377,40368,83370,57368,402 406 200
09 févr. 2022373,00376,28370,90374,53372,342 250 400
08 févr. 2022371,08372,65366,25370,10367,933 422 300
07 févr. 2022365,49371,47363,35368,15365,992 635 600
04 févr. 2022362,17370,95361,02367,60365,453 762 300
03 févr. 2022362,82365,76358,16358,88356,782 372 900
02 févr. 2022363,50368,53357,83363,06360,932 742 400
01 févr. 2022356,13364,54354,05364,06361,933 303 700
31 janv. 2022344,60355,21343,44354,68352,603 312 400
28 janv. 2022337,73347,15333,45347,01344,983 714 600
27 janv. 2022345,67348,77337,72341,03339,032 573 400
26 janv. 2022346,60350,48338,41342,68340,673 745 900
25 janv. 2022337,86342,93330,91341,55339,553 959 300
24 janv. 2022337,32344,07326,23343,39341,386 569 800
21 janv. 2022345,54348,99340,72343,91341,894 904 100
20 janv. 2022348,90357,18346,14348,10346,064 599 900
19 janv. 2022358,34359,71346,39347,32345,287 426 100
18 janv. 2022360,04361,57347,23354,40352,3213 123 500
14 janv. 2022382,13384,39375,00380,94378,714 685 300
13 janv. 2022394,05396,87389,75390,80388,512 497 800
12 janv. 2022403,24404,12388,56390,31388,024 158 000
11 janv. 2022400,25403,34396,31403,05400,691 748 800
10 janv. 2022401,32404,37394,22399,17396,833 009 400
07 janv. 2022397,67400,55394,53397,51395,182 360 700
06 janv. 2022401,00401,20386,43396,93394,602 960 900
05 janv. 2022409,80412,66397,89398,63396,293 469 600
04 janv. 2022402,23410,28401,18407,48405,093 916 400
03 janv. 2022389,00399,30387,34395,33393,013 334 300
*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...