La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
57 522,44 +674,43 (+1,19 %)
Micro Silver Futures,Jan-2025 (SILF25.CMX)
COMEX - COMEX Prix différé. Devise en USD
Ajouter à la liste dynamique
À partir de 09:03AM EDT. Marché ouvert.
Durée:
30 juin 2023 - 30 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 28 juin 2024 | 29,940 | 30,455 | 29,940 | 30,455 | 30,455 | 5 |
| 27 juin 2024 | 29,615 | 30,040 | 29,615 | 29,830 | 29,830 | 3 |
| 26 juin 2024 | 29,615 | 29,820 | 29,615 | 29,820 | 29,820 | 4 |
| 25 juin 2024 | 30,300 | 30,550 | 29,766 | 29,766 | 29,766 | 12 |
| 24 juin 2024 | 30,615 | 30,615 | 30,431 | 30,431 | 30,431 | 1 |
| 21 juin 2024 | 31,775 | 31,790 | 30,500 | 30,524 | 30,524 | 19 |
| 20 juin 2024 | 30,480 | 31,731 | 30,445 | 31,731 | 31,731 | 72 |
| 19 juin 2024 | - | - | - | - | - | - |
| 18 juin 2024 | 30,605 | 30,605 | 30,330 | 30,458 | 30,458 | 7 |
| 17 juin 2024 | 30,240 | 30,284 | 30,240 | 30,284 | 30,284 | 1 |
| 14 juin 2024 | 30,255 | 30,362 | 30,255 | 30,362 | 30,362 | 1 |
| 13 juin 2024 | 30,490 | 30,490 | 29,770 | 29,964 | 29,964 | 14 |
| 12 juin 2024 | 30,850 | 31,255 | 30,825 | 31,179 | 31,179 | 6 |
| 11 juin 2024 | 30,250 | 30,250 | 30,130 | 30,138 | 30,138 | 5 |
| 10 juin 2024 | 30,765 | 30,792 | 30,765 | 30,792 | 30,792 | 1 |
| 07 juin 2024 | 32,395 | 32,535 | 30,353 | 30,353 | 30,353 | 25 |
| 06 juin 2024 | 31,345 | 32,320 | 31,345 | 32,299 | 32,299 | 31 |
| 05 juin 2024 | 30,820 | 30,995 | 30,500 | 30,991 | 30,991 | 12 |
| 04 juin 2024 | 31,145 | 31,145 | 30,440 | 30,530 | 30,530 | 16 |
| 03 juin 2024 | 31,550 | 31,717 | 31,250 | 31,717 | 31,717 | 6 |
| 31 mai 2024 | 32,000 | 32,750 | 31,365 | 31,369 | 31,369 | 23 |
| 30 mai 2024 | 33,125 | 33,250 | 32,310 | 32,491 | 32,491 | 9 |
| 29 mai 2024 | 33,400 | 33,440 | 33,080 | 33,334 | 33,334 | 7 |
| 28 mai 2024 | 31,600 | 33,300 | 31,600 | 33,099 | 33,099 | 72 |
| 24 mai 2024 | 31,375 | 31,700 | 31,350 | 31,413 | 31,413 | 17 |
| 23 mai 2024 | 31,995 | 32,090 | 31,364 | 31,364 | 31,364 | 26 |
| 22 mai 2024 | 33,145 | 33,395 | 32,100 | 32,416 | 32,416 | 5 |
| 21 mai 2024 | 32,960 | 33,360 | 32,300 | 33,004 | 33,004 | 9 |
| 20 mai 2024 | 32,750 | 33,352 | 32,310 | 33,352 | 33,352 | 13 |
| 17 mai 2024 | 31,275 | 32,680 | 31,275 | 32,136 | 32,136 | 20 |
| 16 mai 2024 | 30,900 | 30,900 | 30,605 | 30,710 | 30,710 | 6 |
| 15 mai 2024 | 30,215 | 30,825 | 30,215 | 30,562 | 30,562 | 7 |
| 14 mai 2024 | 29,540 | 29,540 | 29,540 | 29,540 | 29,540 | - |
| 13 mai 2024 | 29,281 | 29,281 | 29,281 | 29,281 | 29,281 | - |
| 10 mai 2024 | 29,705 | 29,705 | 29,343 | 29,343 | 29,343 | 1 |
| 09 mai 2024 | 28,700 | 29,230 | 28,700 | 29,193 | 29,193 | 6 |
| 08 mai 2024 | 28,135 | 28,515 | 28,135 | 28,420 | 28,420 | 5 |
| 07 mai 2024 | 28,400 | 28,400 | 28,352 | 28,352 | 28,352 | 1 |
| 06 mai 2024 | 27,895 | 28,431 | 27,895 | 28,431 | 28,431 | 5 |
| 03 mai 2024 | 27,494 | 27,494 | 27,494 | 27,494 | 27,494 | - |
| 02 mai 2024 | 27,400 | 27,700 | 27,400 | 27,644 | 27,644 | 2 |
| 01 mai 2024 | 27,568 | 27,800 | 27,568 | 27,568 | 27,568 | 1 |
| 30 avr. 2024 | 27,905 | 27,905 | 27,478 | 27,478 | 27,478 | 1 |
| 29 avr. 2024 | 28,200 | 28,498 | 28,200 | 28,498 | 28,498 | 1 |
| 26 avr. 2024 | 28,705 | 28,715 | 28,325 | 28,379 | 28,379 | 4 |
| 25 avr. 2024 | 28,185 | 28,705 | 28,175 | 28,469 | 28,469 | 7 |
| 24 avr. 2024 | 28,448 | 28,448 | 28,448 | 28,448 | 28,448 | - |
| 23 avr. 2024 | 28,100 | 28,500 | 28,030 | 28,450 | 28,450 | 6 |
| 22 avr. 2024 | 29,300 | 29,300 | 28,260 | 28,347 | 28,347 | 5 |
| 19 avr. 2024 | 29,645 | 30,015 | 29,300 | 29,970 | 29,970 | 9 |
| 18 avr. 2024 | 29,365 | 29,655 | 29,365 | 29,502 | 29,502 | 5 |
| 17 avr. 2024 | 29,360 | 30,000 | 29,360 | 29,519 | 29,519 | 16 |
| 16 avr. 2024 | 30,015 | 30,065 | 29,375 | 29,488 | 29,488 | 11 |
| 15 avr. 2024 | 29,290 | 30,100 | 29,290 | 29,833 | 29,833 | 10 |
| 12 avr. 2024 | 30,260 | 30,800 | 29,444 | 29,444 | 29,444 | 16 |
| 11 avr. 2024 | 29,100 | 29,455 | 29,005 | 29,350 | 29,350 | 12 |
| 10 avr. 2024 | 29,275 | 29,610 | 28,900 | 29,152 | 29,152 | 13 |
| 09 avr. 2024 | 29,080 | 29,455 | 28,995 | 29,064 | 29,064 | 18 |
| 08 avr. 2024 | 29,140 | 29,140 | 28,882 | 28,882 | 28,882 | 5 |
| 05 avr. 2024 | 27,550 | 28,580 | 27,520 | 28,560 | 28,560 | 7 |
| 04 avr. 2024 | 28,180 | 28,400 | 28,180 | 28,267 | 28,267 | 3 |
| 03 avr. 2024 | 27,390 | 28,085 | 27,390 | 28,063 | 28,063 | 3 |
| 02 avr. 2024 | 26,095 | 27,000 | 26,095 | 26,897 | 26,897 | 2 |
| 01 avr. 2024 | 25,895 | 26,003 | 25,895 | 26,003 | 26,003 | 1 |
| 28 mars 2024 | 25,850 | 26,005 | 25,600 | 25,832 | 25,832 | 5 |
| 27 mars 2024 | 25,660 | 25,660 | 25,660 | 25,660 | 25,660 | - |
| 26 mars 2024 | 25,705 | 25,925 | 25,534 | 25,534 | 25,534 | 7 |
| 25 mars 2024 | 25,705 | 25,845 | 25,705 | 25,795 | 25,795 | 3 |
| 22 mars 2024 | 25,740 | 25,740 | 25,740 | 25,740 | 25,740 | - |
| 21 mars 2024 | 26,000 | 26,000 | 25,907 | 25,907 | 25,907 | 1 |
| 20 mars 2024 | 25,900 | 26,445 | 25,900 | 26,004 | 26,004 | 2 |
| 19 mars 2024 | 26,041 | 26,041 | 26,041 | 26,041 | 26,041 | - |
| 18 mars 2024 | 26,177 | 26,177 | 26,177 | 26,177 | 26,177 | - |
| 15 mars 2024 | 26,287 | 26,287 | 26,287 | 26,287 | 26,287 | - |
| 14 mars 2024 | 26,350 | 26,350 | 25,957 | 25,957 | 25,957 | 4 |
| 13 mars 2024 | 25,665 | 26,154 | 25,665 | 26,154 | 26,154 | 2 |
| 12 mars 2024 | 25,382 | 25,382 | 25,382 | 25,382 | 25,382 | - |
| 11 mars 2024 | 25,699 | 25,699 | 25,699 | 25,699 | 25,699 | - |
| 08 mars 2024 | 25,545 | 25,560 | 25,521 | 25,521 | 25,521 | 3 |
| 07 mars 2024 | 25,524 | 25,524 | 25,524 | 25,524 | 25,524 | - |
| 06 mars 2024 | 25,035 | 25,428 | 25,035 | 25,428 | 25,428 | 3 |
| 05 mars 2024 | 24,914 | 24,914 | 24,914 | 24,914 | 24,914 | - |
| 04 mars 2024 | 24,923 | 24,923 | 24,923 | 24,923 | 24,923 | 1 |
| 01 mars 2024 | 24,000 | 24,269 | 24,000 | 24,269 | 24,269 | 2 |
| 29 févr. 2024 | 23,792 | 23,792 | 23,792 | 23,792 | 23,792 | - |
| 28 févr. 2024 | 23,540 | 23,540 | 23,540 | 23,540 | 23,540 | - |
| 27 févr. 2024 | 23,663 | 23,663 | 23,663 | 23,663 | 23,663 | - |
| 26 févr. 2024 | 23,644 | 23,644 | 23,644 | 23,644 | 23,644 | - |
| 23 févr. 2024 | 24,090 | 24,090 | 24,090 | 24,090 | 24,090 | - |
| 22 févr. 2024 | 24,040 | 24,040 | 23,887 | 23,887 | 23,887 | 1 |
| 21 févr. 2024 | 23,974 | 23,974 | 23,974 | 23,974 | 23,974 | - |
| 20 févr. 2024 | 24,228 | 24,228 | 24,228 | 24,228 | 24,228 | - |
| 16 févr. 2024 | 24,570 | 24,570 | 24,570 | 24,570 | 24,570 | - |
| 15 févr. 2024 | 24,040 | 24,040 | 24,040 | 24,040 | 24,040 | - |
| 14 févr. 2024 | 23,478 | 23,478 | 23,478 | 23,478 | 23,478 | - |
| 13 févr. 2024 | 23,249 | 23,249 | 23,200 | 23,249 | 23,249 | 1 |
| 12 févr. 2024 | 23,848 | 23,848 | 23,848 | 23,848 | 23,848 | 5 |
| 09 févr. 2024 | 23,671 | 23,671 | 23,671 | 23,671 | 23,671 | - |
| 08 févr. 2024 | 23,711 | 23,711 | 23,711 | 23,711 | 23,711 | - |
| 07 févr. 2024 | 23,429 | 23,429 | 23,429 | 23,429 | 23,429 | - |
| *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...
