GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Prix différé. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 juin 2023318,24325,27317,05323,65323,653 987 700
01 juin 2023324,51324,68314,02316,40316,403 339 700
31 mai 2023326,07327,25321,82323,90323,902 938 000
31 mai 20232.5 Dividende
30 mai 2023332,08332,53327,73330,83328,331 998 600
26 mai 2023324,72332,87324,00332,01329,502 718 700
25 mai 2023318,92325,18318,80323,88321,431 618 500
24 mai 2023320,39321,90318,80319,81317,391 439 100
23 mai 2023323,60327,14322,81323,57321,121 550 900
22 mai 2023326,15327,34322,43324,92322,461 498 900
19 mai 2023330,00331,95324,79326,15323,691 545 600
18 mai 2023330,00330,60325,66329,58327,091 645 400
17 mai 2023322,66330,39322,66330,18327,682 098 100
16 mai 2023322,50323,07320,50320,81318,391 618 900
15 mai 2023320,42323,25318,06322,07319,641 178 200
12 mai 2023322,04323,22317,32319,50317,091 098 800
11 mai 2023319,66321,94318,18320,72318,301 515 200
10 mai 2023329,92329,92319,08322,55320,111 752 200
09 mai 2023325,04327,18323,30324,77322,321 253 300
08 mai 2023329,64330,30325,67326,51324,041 607 300
05 mai 2023325,06327,87322,42327,02324,552 412 900
04 mai 2023325,95326,98318,56321,26318,832 965 100
03 mai 2023332,36334,83328,25328,65326,171 825 400
02 mai 2023339,01339,89330,00333,37330,852 397 600
01 mai 2023344,05347,46340,37340,57338,001 375 000
28 avr. 2023340,05344,10339,70343,44340,841 712 500
27 avr. 2023340,14343,36338,76341,60339,021 768 200
26 avr. 2023337,58340,60334,64336,56334,022 041 900
25 avr. 2023341,00343,47338,33339,48336,912 138 200
24 avr. 2023341,99345,06341,53343,96341,361 966 300
21 avr. 2023339,00342,36336,00341,66339,082 278 900
20 avr. 2023334,95339,31334,32338,71336,152 217 900
19 avr. 2023332,98336,99331,67336,89334,342 625 400
18 avr. 2023328,00336,55326,13333,91331,397 549 500
17 avr. 2023336,00340,45333,68339,68337,113 012 100
14 avr. 2023336,53339,63334,32336,92334,372 275 700
13 avr. 2023330,08332,94327,00332,13329,621 765 500
12 avr. 2023331,72332,07327,18330,24327,741 862 400
11 avr. 2023326,05329,20323,67327,37324,901 559 600
10 avr. 2023322,40324,99321,31324,96322,501 114 400
06 avr. 2023320,38323,23319,98322,40319,961 311 000
05 avr. 2023319,62322,20319,37321,53319,101 329 300
04 avr. 2023326,82326,87320,12322,65320,211 536 800
03 avr. 2023326,14328,98323,15326,52324,051 808 800
31 mars 2023323,47327,33322,42327,11324,642 281 100
30 mars 2023324,56324,87319,88321,14318,711 456 300
29 mars 2023322,50322,71318,68320,72318,301 475 900
28 mars 2023319,09320,61316,12318,44316,031 224 300
27 mars 2023318,62320,90317,17318,53316,122 300 600
24 mars 2023310,15312,75305,36312,57310,212 456 700
23 mars 2023315,21321,36312,64314,85312,472 585 900
22 mars 2023317,28322,22313,49313,67311,302 505 900
21 mars 2023317,62320,32315,35317,28314,883 242 400
20 mars 2023306,78312,20306,26309,53307,193 963 700
17 mars 2023310,09310,40301,87303,54301,256 369 800
16 mars 2023309,00318,32304,92315,09312,714 399 100
15 mars 2023310,77312,51304,41312,19309,836 596 700
14 mars 2023324,77326,38318,95322,15319,723 785 900
13 mars 2023319,67326,11314,54315,51313,135 660 700
10 mars 2023338,87339,93326,03327,67325,194 559 700
09 mars 2023349,20354,29341,05342,09339,503 177 800
08 mars 2023346,19349,69345,17349,29346,651 584 600
07 mars 2023355,55356,20345,63346,08343,462 048 500
06 mars 2023358,06358,86353,73357,05354,351 614 200
03 mars 2023350,64357,77349,56357,09354,392 396 200
02 mars 2023343,99349,78340,49349,10346,463 259 800
01 mars 2023349,39352,54345,96346,23343,612 717 400
01 mars 20232.5 Dividende
28 févr. 2023366,00366,01351,33351,65346,514 945 600
27 févr. 2023368,22370,30364,51365,53360,192 842 400
24 févr. 2023360,17365,18359,53363,85358,532 428 600
23 févr. 2023363,20367,88359,61363,54358,231 931 400
22 févr. 2023361,63363,00358,04360,89355,622 203 800
21 févr. 2023366,72366,72360,09361,12355,842 403 000
17 févr. 2023368,05371,06366,86368,50363,121 857 300
16 févr. 2023370,75374,25368,80370,20364,791 947 800
15 févr. 2023368,74374,37368,25374,34368,871 687 200
14 févr. 2023373,94377,05369,38371,78366,352 155 500
13 févr. 2023369,09375,06368,00374,02368,551 570 600
10 févr. 2023367,00372,23364,56371,28365,851 933 400
09 févr. 2023377,04379,68367,80367,99362,612 052 500
08 févr. 2023372,92378,35371,98375,10369,621 893 200
07 févr. 2023368,17376,31367,34374,40368,932 205 500
06 févr. 2023369,00371,26365,78370,80365,381 816 200
03 févr. 2023365,62374,57365,44369,95364,542 243 100
02 févr. 2023368,00372,89364,55369,47364,072 619 600
01 févr. 2023359,10368,94358,76365,71360,372 889 400
31 janv. 2023359,16365,92356,86365,81360,462 311 500
30 janv. 2023353,29362,33352,40357,46352,243 184 500
27 janv. 2023351,95355,99351,83353,70348,532 427 400
26 janv. 2023351,73355,00349,52354,97349,781 919 200
25 janv. 2023344,75349,96343,90349,63344,521 985 200
24 janv. 2023340,00350,30340,00348,33343,242 372 000
23 janv. 2023341,67349,56336,16349,14344,044 915 700
20 janv. 2023349,87352,25338,21341,84336,8411 247 200
19 janv. 2023346,03352,16345,52350,75345,623 100 400
18 janv. 2023348,32354,79347,80349,09343,995 585 200
17 janv. 2023364,80366,79344,00349,92344,8114 448 300
13 janv. 2023363,49374,35362,36374,00368,533 310 200
12 janv. 2023366,24370,10362,57369,94364,532 103 100
*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...