La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 585,68 +692,61 (+1,14 %)
Silver Mar 25 (SIH25.CMX)
COMEX - COMEX Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Durée:
18 mai 2023 - 18 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 17 mai 2024 | 31,095 | 32,895 | 31,045 | 32,413 | 32,413 | 186 |
| 16 mai 2024 | 31,095 | 31,095 | 30,715 | 30,976 | 30,976 | 186 |
| 15 mai 2024 | 30,500 | 31,060 | 29,905 | 30,825 | 30,825 | 148 |
| 14 mai 2024 | 29,670 | 29,890 | 29,670 | 29,801 | 29,801 | 175 |
| 13 mai 2024 | 29,475 | 29,560 | 29,475 | 29,544 | 29,544 | 320 |
| 10 mai 2024 | 29,945 | 30,050 | 29,485 | 29,604 | 29,604 | 373 |
| 09 mai 2024 | 28,955 | 29,455 | 28,955 | 29,446 | 29,446 | 467 |
| 08 mai 2024 | 28,680 | 28,680 | 28,660 | 28,670 | 28,670 | 359 |
| 07 mai 2024 | 28,685 | 28,800 | 28,595 | 28,599 | 28,599 | 257 |
| 06 mai 2024 | 28,190 | 28,695 | 28,190 | 28,681 | 28,681 | 125 |
| 03 mai 2024 | 28,155 | 28,155 | 27,570 | 27,741 | 27,741 | 124 |
| 02 mai 2024 | 27,955 | 27,955 | 27,380 | 27,896 | 27,896 | 79 |
| 01 mai 2024 | 27,815 | 28,250 | 27,810 | 27,822 | 27,822 | 54 |
| 30 avr. 2024 | 28,450 | 28,450 | 27,720 | 27,734 | 27,734 | 65 |
| 29 avr. 2024 | 28,365 | 28,795 | 28,365 | 28,757 | 28,757 | 143 |
| 26 avr. 2024 | 29,020 | 29,020 | 28,500 | 28,638 | 28,638 | 134 |
| 25 avr. 2024 | 28,800 | 28,905 | 28,705 | 28,727 | 28,727 | 115 |
| 24 avr. 2024 | 28,800 | 28,800 | 28,670 | 28,704 | 28,704 | 128 |
| 23 avr. 2024 | 28,200 | 28,760 | 28,200 | 28,701 | 28,701 | 86 |
| 22 avr. 2024 | 29,355 | 29,355 | 28,602 | 28,602 | 28,602 | 152 |
| 19 avr. 2024 | 29,985 | 30,226 | 29,985 | 30,226 | 30,226 | 65 |
| 18 avr. 2024 | 29,920 | 29,920 | 29,625 | 29,756 | 29,756 | 79 |
| 17 avr. 2024 | 29,610 | 29,790 | 29,610 | 29,773 | 29,773 | 39 |
| 16 avr. 2024 | 29,740 | 29,760 | 29,735 | 29,746 | 29,746 | 32 |
| 15 avr. 2024 | 29,535 | 30,105 | 29,535 | 30,087 | 30,087 | 59 |
| 12 avr. 2024 | 29,690 | 29,740 | 29,690 | 29,690 | 29,690 | 136 |
| 11 avr. 2024 | 29,370 | 29,593 | 29,290 | 29,593 | 29,593 | 53 |
| 10 avr. 2024 | 29,555 | 29,555 | 28,985 | 29,394 | 29,394 | 266 |
| 09 avr. 2024 | 29,305 | 29,590 | 29,301 | 29,301 | 29,301 | 167 |
| 08 avr. 2024 | 29,230 | 29,230 | 28,930 | 29,115 | 29,115 | 190 |
| 05 avr. 2024 | 27,740 | 28,780 | 27,740 | 28,780 | 28,780 | 170 |
| 04 avr. 2024 | 28,520 | 28,520 | 28,210 | 28,474 | 28,474 | 89 |
| 03 avr. 2024 | 27,530 | 28,410 | 27,530 | 28,268 | 28,268 | 114 |
| 02 avr. 2024 | 26,700 | 27,270 | 26,700 | 27,096 | 27,096 | 51 |
| 01 avr. 2024 | 26,198 | 26,198 | 26,198 | 26,198 | 26,198 | 34 |
| 28 mars 2024 | 25,790 | 26,023 | 25,790 | 26,023 | 26,023 | 17 |
| 27 mars 2024 | 25,842 | 25,842 | 25,842 | 25,842 | 25,842 | 7 |
| 26 mars 2024 | 25,711 | 25,711 | 25,711 | 25,711 | 25,711 | 2 |
| 25 mars 2024 | 25,970 | 25,970 | 25,970 | 25,970 | 25,970 | 4 |
| 22 mars 2024 | 25,950 | 25,950 | 25,915 | 25,915 | 25,915 | 2 |
| 21 mars 2024 | 26,082 | 26,082 | 26,082 | 26,082 | 26,082 | 8 |
| 20 mars 2024 | 26,182 | 26,182 | 26,182 | 26,182 | 26,182 | 7 |
| 19 mars 2024 | 26,221 | 26,221 | 26,221 | 26,221 | 26,221 | 28 |
| 18 mars 2024 | 26,356 | 26,356 | 26,356 | 26,356 | 26,356 | 4 |
| 15 mars 2024 | 26,250 | 26,635 | 26,250 | 26,464 | 26,464 | 14 |
| 14 mars 2024 | 26,120 | 26,133 | 26,120 | 26,133 | 26,133 | 3 |
| 13 mars 2024 | 26,265 | 26,265 | 26,220 | 26,228 | 26,228 | 42 |
| 12 mars 2024 | 25,475 | 25,490 | 25,456 | 25,456 | 25,456 | 7 |
| 11 mars 2024 | 25,773 | 25,773 | 25,773 | 25,773 | 25,773 | 9 |
| 08 mars 2024 | 25,596 | 25,596 | 25,596 | 25,596 | 25,596 | 7 |
| 07 mars 2024 | 25,619 | 25,619 | 25,619 | 25,619 | 25,619 | 62 |
| 06 mars 2024 | 24,980 | 25,524 | 24,980 | 25,524 | 25,524 | 18 |
| 05 mars 2024 | 25,025 | 25,025 | 25,010 | 25,010 | 25,010 | 4 |
| 04 mars 2024 | 24,360 | 25,025 | 24,360 | 25,018 | 25,018 | 20 |
| 01 mars 2024 | 23,895 | 24,360 | 23,895 | 24,360 | 24,360 | 4 |
| 29 févr. 2024 | 23,884 | 23,884 | 23,884 | 23,884 | 23,884 | 243 |
| 28 févr. 2024 | 23,634 | 23,634 | 23,634 | 23,634 | 23,634 | 21 |
| 27 févr. 2024 | 23,757 | 23,757 | 23,757 | 23,757 | 23,757 | 3 |
| 26 févr. 2024 | 23,738 | 23,738 | 23,738 | 23,738 | 23,738 | 61 |
| 23 févr. 2024 | 24,183 | 24,183 | 24,183 | 24,183 | 24,183 | 72 |
| 22 févr. 2024 | 24,320 | 24,320 | 23,960 | 23,972 | 23,972 | 14 |
| 21 févr. 2024 | 24,059 | 24,059 | 24,059 | 24,059 | 24,059 | 1 |
| 20 févr. 2024 | 24,313 | 24,313 | 24,313 | 24,313 | 24,313 | 13 |
| 16 févr. 2024 | 24,210 | 24,705 | 24,210 | 24,654 | 24,654 | 22 |
| 15 févr. 2024 | 24,120 | 24,120 | 24,120 | 24,120 | 24,120 | 38 |
| 14 févr. 2024 | 23,558 | 23,558 | 23,558 | 23,558 | 23,558 | 4 |
| 13 févr. 2024 | 23,328 | 23,328 | 23,328 | 23,328 | 23,328 | 16 |
| 12 févr. 2024 | 23,880 | 23,927 | 23,880 | 23,927 | 23,927 | 9 |
| 09 févr. 2024 | 23,750 | 23,750 | 23,750 | 23,750 | 23,750 | - |
| 08 févr. 2024 | 23,680 | 23,790 | 23,680 | 23,790 | 23,790 | 12 |
| 07 févr. 2024 | 23,508 | 23,508 | 23,508 | 23,508 | 23,508 | 1 |
| 06 févr. 2024 | 23,620 | 23,620 | 23,620 | 23,620 | 23,620 | 12 |
| 05 févr. 2024 | 23,570 | 23,570 | 23,570 | 23,570 | 23,570 | - |
| 02 févr. 2024 | 23,944 | 23,944 | 23,944 | 23,944 | 23,944 | - |
| 01 févr. 2024 | 24,368 | 24,368 | 24,368 | 24,368 | 24,368 | 1 |
| 31 janv. 2024 | 24,299 | 24,299 | 24,299 | 24,299 | 24,299 | 10 |
| 30 janv. 2024 | 24,376 | 24,376 | 24,376 | 24,376 | 24,376 | 1 |
| 29 janv. 2024 | 24,385 | 24,385 | 24,385 | 24,385 | 24,385 | - |
| 26 janv. 2024 | 24,004 | 24,004 | 24,004 | 24,004 | 24,004 | - |
| 25 janv. 2024 | 24,046 | 24,046 | 24,046 | 24,046 | 24,046 | - |
| 24 janv. 2024 | 24,012 | 24,012 | 24,012 | 24,012 | 24,012 | - |
| 23 janv. 2024 | 23,585 | 23,585 | 23,585 | 23,585 | 23,585 | - |
| 22 janv. 2024 | 23,410 | 23,410 | 23,410 | 23,410 | 23,410 | 1 |
| 19 janv. 2024 | 23,823 | 23,823 | 23,823 | 23,823 | 23,823 | 2 |
| 18 janv. 2024 | 23,927 | 23,927 | 23,927 | 23,927 | 23,927 | 4 |
| 17 janv. 2024 | 23,800 | 23,800 | 23,800 | 23,800 | 23,800 | - |
| 16 janv. 2024 | 24,221 | 24,240 | 24,221 | 24,221 | 24,221 | 2 |
| 12 janv. 2024 | 24,461 | 24,461 | 24,461 | 24,461 | 24,461 | - |
| 11 janv. 2024 | 23,869 | 23,869 | 23,869 | 23,869 | 23,869 | 1 |
| 10 janv. 2024 | 24,242 | 24,242 | 24,242 | 24,242 | 24,242 | - |
| 09 janv. 2024 | 24,280 | 24,280 | 24,280 | 24,280 | 24,280 | - |
| 08 janv. 2024 | 24,500 | 24,500 | 24,500 | 24,500 | 24,500 | - |
| 05 janv. 2024 | 24,512 | 24,512 | 24,512 | 24,512 | 24,512 | - |
| 04 janv. 2024 | 24,377 | 24,377 | 24,377 | 24,377 | 24,377 | 5 |
| 03 janv. 2024 | 24,345 | 24,350 | 24,345 | 24,350 | 24,350 | 3 |
| 02 janv. 2024 | 25,157 | 25,157 | 25,157 | 25,157 | 25,157 | 2 |
| 29 déc. 2023 | 25,278 | 25,278 | 25,278 | 25,278 | 25,278 | - |
| 28 déc. 2023 | 25,575 | 25,575 | 25,575 | 25,575 | 25,575 | - |
| 27 déc. 2023 | 25,840 | 25,840 | 25,840 | 25,840 | 25,840 | 2 |
| 26 déc. 2023 | 25,596 | 25,596 | 25,596 | 25,596 | 25,596 | - |
| *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...
