La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 709,98 -51,76 (-0,09 %)
Micro Silver Futures,Jul-2024 (SIL=F)
COMEX - COMEX Prix différé. Devise en USD
Ajouter à la liste dynamique
À partir de 04:59PM EDT. Marché ouvert.
Durée:
05 mai 2023 - 05 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 03 mai 2024 | 26,930 | 27,130 | 26,355 | 26,795 | 26,795 | 16 035 |
| 02 mai 2024 | 26,590 | 26,720 | 26,345 | 26,583 | 26,583 | 9 |
| 01 mai 2024 | 26,355 | 26,690 | 26,300 | 26,489 | 26,489 | 35 |
| 30 avr. 2024 | 27,125 | 27,125 | 26,290 | 26,391 | 26,391 | 174 |
| 29 avr. 2024 | 27,175 | 27,440 | 26,965 | 27,373 | 27,373 | 1 321 |
| 26 avr. 2024 | 27,241 | 27,241 | 27,241 | 27,241 | 27,241 | 10 526 |
| 25 avr. 2024 | 27,275 | 27,342 | 27,275 | 27,342 | 27,342 | 2 |
| 24 avr. 2024 | 27,324 | 27,324 | 27,324 | 27,324 | 27,324 | - |
| 23 avr. 2024 | 27,331 | 27,331 | 27,331 | 27,331 | 27,331 | - |
| 22 avr. 2024 | 27,213 | 27,213 | 27,213 | 27,213 | 27,213 | - |
| 19 avr. 2024 | 28,455 | 28,808 | 28,445 | 28,808 | 28,808 | 2 |
| 18 avr. 2024 | 28,329 | 28,329 | 28,329 | 28,329 | 28,329 | - |
| 17 avr. 2024 | 28,346 | 28,346 | 28,346 | 28,346 | 28,346 | - |
| 16 avr. 2024 | 28,430 | 28,430 | 28,315 | 28,318 | 28,318 | 2 |
| 15 avr. 2024 | 28,165 | 28,651 | 28,165 | 28,651 | 28,651 | 4 |
| 12 avr. 2024 | 29,175 | 29,175 | 28,255 | 28,255 | 28,255 | 2 |
| 11 avr. 2024 | 28,176 | 28,176 | 28,176 | 28,176 | 28,176 | - |
| 10 avr. 2024 | 27,961 | 27,961 | 27,961 | 27,961 | 27,961 | 1 |
| 09 avr. 2024 | 27,890 | 27,930 | 27,825 | 27,891 | 27,891 | 23 |
| 08 avr. 2024 | 27,712 | 27,712 | 27,712 | 27,712 | 27,712 | - |
| 05 avr. 2024 | 26,545 | 27,400 | 26,545 | 27,400 | 27,400 | 2 |
| 04 avr. 2024 | 27,160 | 27,160 | 26,890 | 27,140 | 27,140 | 16 |
| 03 avr. 2024 | 26,835 | 26,945 | 26,835 | 26,945 | 26,945 | 2 |
| 02 avr. 2024 | 25,810 | 25,820 | 25,800 | 25,804 | 25,804 | 5 |
| 01 avr. 2024 | 24,925 | 25,065 | 24,925 | 24,954 | 24,954 | 2 |
| 28 mars 2024 | 24,520 | 24,890 | 24,520 | 24,797 | 24,797 | 17 |
| 27 mars 2024 | 24,385 | 24,625 | 24,385 | 24,625 | 24,625 | 8 |
| 26 mars 2024 | 24,483 | 24,483 | 24,483 | 24,483 | 24,483 | 155 |
| 25 mars 2024 | 24,820 | 24,820 | 24,745 | 24,745 | 24,745 | 1 |
| 22 mars 2024 | 24,815 | 24,815 | 24,500 | 24,692 | 24,692 | 4 |
| 21 mars 2024 | 24,849 | 24,849 | 24,849 | 24,849 | 24,849 | 1 |
| 20 mars 2024 | 24,933 | 24,933 | 24,933 | 24,933 | 24,933 | - |
| 19 mars 2024 | 24,964 | 24,964 | 24,945 | 24,964 | 24,964 | 1 |
| 18 mars 2024 | 25,091 | 25,091 | 25,091 | 25,091 | 25,091 | - |
| 15 mars 2024 | 25,200 | 25,200 | 25,200 | 25,200 | 25,200 | 6 |
| 14 mars 2024 | 24,874 | 24,874 | 24,874 | 24,874 | 24,874 | - |
| 13 mars 2024 | 24,380 | 24,959 | 24,380 | 24,959 | 24,959 | 6 |
| 12 mars 2024 | 24,290 | 24,290 | 24,194 | 24,194 | 24,194 | 8 |
| 11 mars 2024 | 24,512 | 24,512 | 24,512 | 24,512 | 24,512 | - |
| 08 mars 2024 | 24,370 | 24,370 | 24,339 | 24,339 | 24,339 | 2 |
| 07 mars 2024 | 24,010 | 24,370 | 24,010 | 24,370 | 24,370 | 2 |
| 06 mars 2024 | 23,600 | 24,272 | 23,600 | 24,272 | 24,272 | 6 |
| 05 mars 2024 | 23,925 | 24,015 | 23,763 | 23,763 | 23,763 | 105 |
| 04 mars 2024 | 23,135 | 23,935 | 23,135 | 23,779 | 23,779 | 76 |
| 01 mars 2024 | 22,665 | 23,275 | 22,660 | 23,150 | 23,150 | 134 |
| 29 févr. 2024 | 22,450 | 22,760 | 22,320 | 22,666 | 22,666 | 240 |
| 28 févr. 2024 | 22,435 | 22,500 | 22,245 | 22,410 | 22,410 | 1 297 |
| 27 févr. 2024 | 22,523 | 22,523 | 22,523 | 22,523 | 22,523 | 3 386 |
| 26 févr. 2024 | 22,517 | 22,517 | 22,517 | 22,517 | 22,517 | - |
| 23 févr. 2024 | 22,969 | 22,969 | 22,969 | 22,969 | 22,969 | - |
| 22 févr. 2024 | 22,770 | 22,770 | 22,765 | 22,765 | 22,765 | 1 |
| 21 févr. 2024 | 22,851 | 22,851 | 22,851 | 22,851 | 22,851 | - |
| 20 févr. 2024 | 23,106 | 23,106 | 23,106 | 23,106 | 23,106 | - |
| 16 févr. 2024 | 23,439 | 23,439 | 23,439 | 23,439 | 23,439 | - |
| 15 févr. 2024 | 22,912 | 22,912 | 22,912 | 22,912 | 22,912 | - |
| 14 févr. 2024 | 22,331 | 22,331 | 22,331 | 22,331 | 22,331 | - |
| 13 févr. 2024 | 22,096 | 22,096 | 22,096 | 22,096 | 22,096 | - |
| 12 févr. 2024 | 22,709 | 22,709 | 22,709 | 22,709 | 22,709 | - |
| 09 févr. 2024 | 22,528 | 22,528 | 22,528 | 22,528 | 22,528 | 2 |
| 08 févr. 2024 | 22,565 | 22,565 | 22,565 | 22,565 | 22,565 | - |
| 07 févr. 2024 | 22,278 | 22,278 | 22,278 | 22,278 | 22,278 | - |
| 06 févr. 2024 | 22,393 | 22,393 | 22,393 | 22,393 | 22,393 | - |
| 05 févr. 2024 | 22,440 | 22,440 | 22,265 | 22,335 | 22,335 | 6 |
| 02 févr. 2024 | 22,701 | 22,701 | 22,701 | 22,701 | 22,701 | - |
| 01 févr. 2024 | 22,625 | 23,170 | 22,625 | 23,130 | 23,130 | 4 |
| 31 janv. 2024 | 23,051 | 23,051 | 23,051 | 23,051 | 23,051 | - |
| 30 janv. 2024 | 23,230 | 23,230 | 23,030 | 23,107 | 23,107 | 22 |
| 29 janv. 2024 | 23,138 | 23,138 | 23,138 | 23,138 | 23,138 | 162 |
| 26 janv. 2024 | 22,755 | 22,755 | 22,755 | 22,755 | 22,755 | - |
| 25 janv. 2024 | 22,808 | 22,808 | 22,808 | 22,808 | 22,808 | - |
| 24 janv. 2024 | 22,755 | 22,755 | 22,755 | 22,755 | 22,755 | - |
| 23 janv. 2024 | 22,334 | 22,334 | 22,334 | 22,334 | 22,334 | - |
| 22 janv. 2024 | 22,163 | 22,163 | 22,163 | 22,163 | 22,163 | - |
| 19 janv. 2024 | 22,571 | 22,571 | 22,571 | 22,571 | 22,571 | - |
| 18 janv. 2024 | 22,667 | 22,667 | 22,667 | 22,667 | 22,667 | - |
| 17 janv. 2024 | 22,950 | 22,950 | 22,516 | 22,516 | 22,516 | 3 |
| 16 janv. 2024 | 23,030 | 23,030 | 22,925 | 22,933 | 22,933 | 10 |
| 12 janv. 2024 | 23,162 | 23,162 | 23,162 | 23,162 | 23,162 | - |
| 11 janv. 2024 | 22,537 | 22,537 | 22,537 | 22,537 | 22,537 | 1 |
| 10 janv. 2024 | 22,884 | 22,884 | 22,884 | 22,884 | 22,884 | - |
| 09 janv. 2024 | 23,180 | 23,180 | 22,904 | 22,904 | 22,904 | 3 |
| 08 janv. 2024 | 22,940 | 23,120 | 22,840 | 23,120 | 23,120 | 7 |
| 05 janv. 2024 | 23,040 | 23,122 | 23,015 | 23,122 | 23,122 | 7 |
| 04 janv. 2024 | 22,989 | 22,989 | 22,989 | 22,989 | 22,989 | 2 |
| 03 janv. 2024 | 23,680 | 23,730 | 22,860 | 22,946 | 22,946 | 55 |
| 02 janv. 2024 | 23,870 | 24,125 | 23,695 | 23,733 | 23,733 | 89 |
| 29 déc. 2023 | 24,000 | 24,000 | 23,570 | 23,853 | 23,853 | 119 |
| 28 déc. 2023 | 24,310 | 24,470 | 23,975 | 24,134 | 24,134 | 272 |
| 27 déc. 2023 | 24,335 | 24,375 | 24,335 | 24,375 | 24,375 | 477 |
| 26 déc. 2023 | 24,105 | 24,150 | 24,090 | 24,144 | 24,144 | 5 |
| 22 déc. 2023 | 24,290 | 24,290 | 24,290 | 24,290 | 24,290 | - |
| 21 déc. 2023 | 24,307 | 24,307 | 24,307 | 24,307 | 24,307 | 2 |
| 20 déc. 2023 | 24,347 | 24,347 | 24,347 | 24,347 | 24,347 | 1 |
| 19 déc. 2023 | 24,040 | 24,040 | 24,040 | 24,040 | 24,040 | - |
| 18 déc. 2023 | 23,960 | 23,960 | 23,831 | 23,831 | 23,831 | 2 |
| 15 déc. 2023 | 23,870 | 23,870 | 23,870 | 23,870 | 23,870 | - |
| 14 déc. 2023 | 24,200 | 24,200 | 24,096 | 24,096 | 24,096 | 1 |
| 13 déc. 2023 | 22,580 | 23,810 | 22,580 | 22,639 | 22,639 | 22 |
| 12 déc. 2023 | 22,900 | 22,900 | 22,728 | 22,728 | 22,728 | 1 |
| 11 déc. 2023 | 23,025 | 23,025 | 22,745 | 22,773 | 22,773 | 9 |
| *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...
