La bourse ferme dans 4 h 22 min

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
354,97+5,34 (+1,53 %)
À la clôture : 04:00PM EST
354,15 -0,82 (-0,23 %)
Avant Bourse : 06:47AM EST
Durée:
27 janv. 2022 - 27 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 janv. 2023351,73355,00349,52354,97354,971 916 900
25 janv. 2023344,75349,96343,90349,63349,631 985 200
24 janv. 2023340,00350,30340,00348,33348,332 372 000
23 janv. 2023341,67349,56336,16349,14349,144 915 700
20 janv. 2023349,87352,25338,21341,84341,8411 243 700
19 janv. 2023346,03352,16345,52350,75350,753 100 400
18 janv. 2023348,32354,79347,80349,09349,095 585 200
17 janv. 2023364,80366,79344,00349,92349,9214 448 300
13 janv. 2023363,49374,35362,36374,00374,003 307 200
12 janv. 2023366,24370,10362,57369,94369,942 103 100
11 janv. 2023358,87365,50356,21364,48364,482 127 000
10 janv. 2023352,64357,50350,50357,36357,361 610 100
09 janv. 2023351,88356,50349,50353,00353,001 989 000
06 janv. 2023347,30349,00340,95348,08348,083 097 300
05 janv. 2023344,25345,14340,14343,76343,761 397 800
04 janv. 2023348,03350,31345,08347,70347,701 881 000
03 janv. 2023345,50348,60342,81346,22346,221 589 700
30 déc. 2022341,74343,69339,40343,38343,381 031 400
29 déc. 2022342,44344,64341,24343,43343,431 273 600
28 déc. 2022340,50342,85339,30340,87340,871 117 200
27 déc. 2022346,51347,75341,79341,97341,971 035 000
23 déc. 2022344,84347,76343,11345,51345,511 062 000
22 déc. 2022347,16348,05339,88345,58345,581 528 900
21 déc. 2022348,26350,88346,89350,16350,161 923 100
20 déc. 2022345,99347,42343,49344,49344,491 623 000
19 déc. 2022346,27348,40342,63344,61344,611 646 700
16 déc. 2022345,08347,78343,41346,35346,355 008 800
15 déc. 2022354,48356,11347,94349,83349,833 163 700
14 déc. 2022367,01368,83359,45360,38360,382 519 700
13 déc. 2022374,63378,56365,51368,69368,693 062 600
12 déc. 2022358,57364,01356,34363,18363,181 750 400
09 déc. 2022356,71361,64356,21359,14359,141 588 800
08 déc. 2022362,03362,59356,06358,08358,081 967 800
07 déc. 2022362,49365,30358,15359,92359,922 128 200
06 déc. 2022369,48370,37360,33362,91362,913 081 900
05 déc. 2022378,55378,87369,31371,54371,542 329 600
02 déc. 2022381,52382,52378,40380,58380,581 932 300
01 déc. 2022386,50386,50380,45383,81383,811 706 300
30 nov. 2022382,50386,15375,10386,15386,152 964 100
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. 2022380,00387,00378,75385,17382,663 409 100
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. 2022354,00358,38351,23357,91355,583 172 700
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
*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...