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
57 701,46 +857,94 (+1,51 %)
Micro Silver Futures,Mar-2025 (SILH25.CMX)
COMEX - COMEX Prix différé. Devise en USD
Ajouter à la liste dynamique
À partir de 10:58AM 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 | 30,140 | 30,740 | 29,960 | 30,425 | 30,425 | 8 |
| 27 juin 2024 | 30,110 | 30,320 | 30,105 | 30,105 | 30,105 | 12 |
| 26 juin 2024 | 30,080 | 30,155 | 29,835 | 30,090 | 30,090 | 8 |
| 25 juin 2024 | 30,750 | 30,750 | 30,036 | 30,036 | 30,036 | 27 |
| 24 juin 2024 | 30,705 | 30,711 | 30,585 | 30,711 | 30,711 | 18 |
| 21 juin 2024 | 31,720 | 31,720 | 30,770 | 30,810 | 30,810 | 16 |
| 20 juin 2024 | 30,660 | 32,019 | 30,660 | 32,019 | 32,019 | 6 |
| 19 juin 2024 | - | - | - | - | - | - |
| 18 juin 2024 | 30,410 | 30,736 | 30,410 | 30,736 | 30,736 | 6 |
| 17 juin 2024 | 30,560 | 30,560 | 30,560 | 30,560 | 30,560 | - |
| 14 juin 2024 | 30,180 | 30,637 | 30,180 | 30,637 | 30,637 | 1 |
| 13 juin 2024 | 30,330 | 30,330 | 30,245 | 30,245 | 30,245 | 1 |
| 12 juin 2024 | 30,675 | 31,464 | 30,675 | 31,464 | 31,464 | 8 |
| 11 juin 2024 | 30,700 | 30,900 | 30,422 | 30,422 | 30,422 | 4 |
| 10 juin 2024 | 30,440 | 31,110 | 30,440 | 31,074 | 31,074 | 8 |
| 07 juin 2024 | 32,080 | 32,080 | 30,460 | 30,637 | 30,637 | 8 |
| 06 juin 2024 | 32,245 | 32,600 | 32,235 | 32,585 | 32,585 | 6 |
| 05 juin 2024 | 30,930 | 31,300 | 30,930 | 31,278 | 31,278 | 6 |
| 04 juin 2024 | 31,225 | 31,225 | 30,814 | 30,814 | 30,814 | 3 |
| 03 juin 2024 | 31,785 | 32,004 | 31,785 | 32,004 | 32,004 | 1 |
| 31 mai 2024 | 32,510 | 32,700 | 31,657 | 31,657 | 31,657 | 16 |
| 30 mai 2024 | 32,880 | 32,880 | 32,770 | 32,792 | 32,792 | 4 |
| 29 mai 2024 | 33,335 | 33,705 | 33,335 | 33,630 | 33,630 | 7 |
| 28 mai 2024 | 32,205 | 33,565 | 32,200 | 33,393 | 33,393 | 20 |
| 24 mai 2024 | 31,510 | 31,701 | 31,510 | 31,701 | 31,701 | 3 |
| 23 mai 2024 | 31,930 | 32,000 | 31,590 | 31,659 | 31,659 | 6 |
| 22 mai 2024 | 32,775 | 32,775 | 32,195 | 32,716 | 32,716 | 6 |
| 21 mai 2024 | 32,770 | 33,740 | 32,770 | 33,305 | 33,305 | 5 |
| 20 mai 2024 | 32,965 | 33,660 | 32,500 | 33,652 | 33,652 | 10 |
| 17 mai 2024 | 31,045 | 32,845 | 31,045 | 32,413 | 32,413 | 29 |
| 16 mai 2024 | 30,855 | 30,976 | 30,855 | 30,976 | 30,976 | 2 |
| 15 mai 2024 | 29,930 | 30,825 | 29,930 | 30,825 | 30,825 | 3 |
| 14 mai 2024 | 29,830 | 29,830 | 29,801 | 29,801 | 29,801 | 3 |
| 13 mai 2024 | 29,544 | 29,544 | 29,544 | 29,544 | 29,544 | - |
| 10 mai 2024 | 29,565 | 29,604 | 29,565 | 29,604 | 29,604 | 20 |
| 09 mai 2024 | 28,605 | 29,446 | 28,605 | 29,446 | 29,446 | 12 |
| 08 mai 2024 | 28,700 | 28,700 | 28,670 | 28,670 | 28,670 | 4 |
| 07 mai 2024 | 28,555 | 28,599 | 28,555 | 28,599 | 28,599 | 1 |
| 06 mai 2024 | 28,681 | 28,681 | 28,681 | 28,681 | 28,681 | 2 |
| 03 mai 2024 | 27,860 | 27,860 | 27,741 | 27,741 | 27,741 | 2 |
| 02 mai 2024 | 27,920 | 27,930 | 27,896 | 27,896 | 27,896 | 2 |
| 01 mai 2024 | 27,880 | 27,880 | 27,822 | 27,822 | 27,822 | 2 |
| 30 avr. 2024 | 27,775 | 27,775 | 27,734 | 27,734 | 27,734 | 4 |
| 29 avr. 2024 | 28,757 | 28,757 | 28,757 | 28,757 | 28,757 | - |
| 26 avr. 2024 | 28,638 | 28,638 | 28,638 | 28,638 | 28,638 | - |
| 25 avr. 2024 | 28,727 | 28,727 | 28,727 | 28,727 | 28,727 | - |
| 24 avr. 2024 | 28,704 | 28,704 | 28,704 | 28,704 | 28,704 | - |
| 23 avr. 2024 | 28,200 | 28,701 | 28,180 | 28,701 | 28,701 | 7 |
| 22 avr. 2024 | 29,690 | 29,690 | 28,602 | 28,602 | 28,602 | 2 |
| 19 avr. 2024 | 30,226 | 30,226 | 30,226 | 30,226 | 30,226 | - |
| 18 avr. 2024 | 30,030 | 30,030 | 29,756 | 29,756 | 29,756 | 2 |
| 17 avr. 2024 | 29,700 | 29,900 | 29,700 | 29,773 | 29,773 | 4 |
| 16 avr. 2024 | 30,100 | 30,100 | 29,565 | 29,746 | 29,746 | 5 |
| 15 avr. 2024 | 30,100 | 30,100 | 30,087 | 30,087 | 30,087 | 2 |
| 12 avr. 2024 | 31,085 | 31,185 | 29,670 | 29,690 | 29,690 | 8 |
| 11 avr. 2024 | 29,593 | 29,593 | 29,593 | 29,593 | 29,593 | - |
| 10 avr. 2024 | 29,565 | 29,565 | 29,394 | 29,394 | 29,394 | 1 |
| 09 avr. 2024 | 29,700 | 29,700 | 29,301 | 29,301 | 29,301 | 2 |
| 08 avr. 2024 | 29,115 | 29,115 | 29,115 | 29,115 | 29,115 | - |
| 05 avr. 2024 | 28,780 | 28,780 | 28,780 | 28,780 | 28,780 | - |
| 04 avr. 2024 | 28,270 | 28,474 | 28,270 | 28,474 | 28,474 | 1 |
| 03 avr. 2024 | 28,268 | 28,268 | 28,268 | 28,268 | 28,268 | 1 |
| 02 avr. 2024 | 27,096 | 27,096 | 27,096 | 27,096 | 27,096 | - |
| 01 avr. 2024 | 26,198 | 26,198 | 26,198 | 26,198 | 26,198 | - |
| 28 mars 2024 | 26,023 | 26,023 | 26,023 | 26,023 | 26,023 | - |
| 27 mars 2024 | 25,842 | 25,842 | 25,842 | 25,842 | 25,842 | - |
| 26 mars 2024 | 25,711 | 25,711 | 25,711 | 25,711 | 25,711 | - |
| 25 mars 2024 | 25,970 | 25,970 | 25,970 | 25,970 | 25,970 | - |
| 22 mars 2024 | 25,915 | 25,915 | 25,915 | 25,915 | 25,915 | - |
| 21 mars 2024 | 26,082 | 26,082 | 26,082 | 26,082 | 26,082 | - |
| 20 mars 2024 | 26,182 | 26,182 | 26,182 | 26,182 | 26,182 | - |
| 19 mars 2024 | 26,221 | 26,221 | 26,221 | 26,221 | 26,221 | - |
| 18 mars 2024 | 26,356 | 26,356 | 26,356 | 26,356 | 26,356 | - |
| 15 mars 2024 | 26,464 | 26,464 | 26,464 | 26,464 | 26,464 | - |
| 14 mars 2024 | 26,133 | 26,133 | 26,133 | 26,133 | 26,133 | - |
| *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. | ||||||
