La bourse est fermée

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
344,51+2,76 (+0,81 %)
À partir de 02:07PM EST. Marché ouvert.
Durée:
06 déc. 2022 - 06 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 déc. 2023343,51346,97343,14344,51344,51848 944
05 déc. 2023346,60346,83340,54341,75341,752 402 400
04 déc. 2023346,30350,49345,29349,39349,392 178 100
01 déc. 2023341,46348,89340,42348,43348,433 622 800
30 nov. 2023341,68344,76340,09341,54341,541 903 600
29 nov. 2023337,00343,53336,51340,26340,262 038 100
29 nov. 20232.75 Dividende
28 nov. 2023337,38338,40334,87337,65334,901 419 000
27 nov. 2023339,19340,02335,74337,71334,961 250 500
24 nov. 2023338,80340,27337,64339,15336,39460 100
22 nov. 2023336,94338,91335,37338,64335,881 235 200
21 nov. 2023338,36339,09334,55334,97332,241 900 900
20 nov. 2023340,00341,32337,50339,45336,693 146 000
17 nov. 2023339,50340,45338,12339,19336,431 465 200
16 nov. 2023337,76339,75335,01336,67333,931 620 400
15 nov. 2023339,90341,08335,34337,60334,852 534 500
14 nov. 2023333,53341,78332,47338,72335,963 592 700
13 nov. 2023324,16328,72323,53326,91324,251 403 300
10 nov. 2023323,32326,06321,65325,51322,861 781 400
09 nov. 2023326,00326,65319,66320,78318,171 787 900
08 nov. 2023323,95326,66323,67324,56321,921 484 400
07 nov. 2023322,13326,39321,29323,95321,311 505 000
06 nov. 2023326,66328,90322,10323,91321,272 087 600
03 nov. 2023318,46329,33317,93327,62324,953 740 800
02 nov. 2023309,69314,54308,00313,76311,202 597 000
01 nov. 2023303,33308,25302,84307,16304,662 345 400
31 oct. 2023301,68304,29300,70303,61301,142 611 000
30 oct. 2023293,45301,81293,29300,83298,383 065 200
27 oct. 2023297,55298,27289,36289,91287,552 601 700
26 oct. 2023296,96300,14294,78296,99294,572 011 200
25 oct. 2023298,60300,00295,03296,76294,341 809 300
24 oct. 2023300,00303,10299,08299,18296,741 697 100
23 oct. 2023298,29303,55298,19299,22296,782 959 800
20 oct. 2023298,50303,25298,10300,05297,612 328 700
19 oct. 2023301,96305,34298,63299,19296,753 211 800
18 oct. 2023307,00307,22301,48301,96299,503 460 300
17 oct. 2023313,38316,18305,91309,36306,844 123 000
16 oct. 2023313,18315,90310,25314,39311,832 273 900
13 oct. 2023312,00316,18308,17309,30306,781 785 200
12 oct. 2023314,15314,25308,02309,85307,331 727 700
11 oct. 2023315,43316,63311,60313,02310,471 672 500
10 oct. 2023314,47316,85312,29314,77312,211 193 800
09 oct. 2023308,90313,48308,37312,61310,061 094 400
06 oct. 2023308,11315,32307,17312,48309,931 595 100
05 oct. 2023307,36310,55304,21310,50307,971 584 600
04 oct. 2023304,85309,06303,48308,60306,091 872 000
03 oct. 2023315,27315,68304,39306,12303,633 118 600
02 oct. 2023322,03323,58317,10318,50315,911 303 800
29 sept. 2023327,20327,96322,27323,57320,931 403 900
28 sept. 2023320,21326,84320,21325,20322,551 389 600
27 sept. 2023324,98325,00318,98321,95319,331 493 000
26 sept. 2023325,61327,43322,42323,82321,181 481 800
25 sept. 2023327,07329,29325,28328,84326,16833 300
22 sept. 2023330,10331,54326,83327,89325,221 669 100
21 sept. 2023334,50334,69330,08330,24327,551 685 100
20 sept. 2023342,61343,80336,29336,70333,961 224 400
19 sept. 2023343,46344,97337,97341,89339,111 660 200
18 sept. 2023342,54344,26339,27343,32340,521 356 600
15 sept. 2023345,15346,19341,86342,54339,753 058 800
14 sept. 2023339,00345,12336,85344,57341,762 822 700
13 sept. 2023333,50337,01330,82334,98332,252 165 000
12 sept. 2023324,01335,28324,00330,90328,202 054 700
11 sept. 2023328,26330,15324,29324,65322,011 283 100
08 sept. 2023321,92325,97321,66325,52322,872 026 400
07 sept. 2023320,62324,22320,13321,96319,341 471 100
06 sept. 2023322,31324,14319,31321,13318,512 120 800
05 sept. 2023327,34328,48322,63323,75321,111 846 000
01 sept. 2023329,67331,62326,21327,40324,731 201 400
31 août 2023329,41330,49325,96327,71325,041 271 100
30 août 2023330,00331,91327,65328,58325,901 131 500
30 août 20232.75 Dividende
29 août 2023325,56332,70324,68332,55327,111 831 700
28 août 2023321,34326,60321,34325,97320,641 440 100
25 août 2023320,80322,72318,19320,15314,921 159 600
24 août 2023322,15327,49319,51319,96314,731 185 600
23 août 2023320,62322,45318,00322,33317,061 429 000
22 août 2023322,48322,64318,31318,79313,581 810 300
21 août 2023325,39326,39319,39322,06316,801 983 500
18 août 2023324,32327,62323,20324,93319,621 730 100
17 août 2023330,00333,99324,00327,52322,173 135 200
16 août 2023330,54332,92328,97329,11323,733 340 300
15 août 2023333,30334,03330,48332,21326,781 657 800
14 août 2023337,41338,45334,86337,74332,221 347 000
11 août 2023339,93341,79337,55340,73335,161 256 800
10 août 2023344,07347,26339,80340,40334,841 345 900
09 août 2023346,82348,46342,49342,69337,091 326 000
08 août 2023351,70352,00342,03348,26342,571 917 300
07 août 2023355,40357,67353,92355,56349,751 260 300
04 août 2023353,34358,73352,51353,22347,451 724 700
03 août 2023349,99355,21348,62353,16347,391 840 400
02 août 2023354,99354,99348,87351,10345,362 106 600
01 août 2023354,00357,87353,39357,72351,872 024 300
31 juil. 2023354,88357,20354,02355,87350,051 385 500
28 juil. 2023356,11356,50351,61353,23347,461 827 400
27 juil. 2023358,13360,54354,17354,51348,712 010 800
26 juil. 2023354,49360,26354,28357,56351,722 281 600
25 juil. 2023357,42360,82353,98354,70348,902 893 000
24 juil. 2023352,83361,62352,00358,93353,063 517 500
21 juil. 2023351,78355,08346,78351,96346,213 216 300
20 juil. 2023339,16351,68339,16350,86345,123 915 000
*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...