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
57 576,52 +736,77 (+1,30 %)
Micro Silver Futures,Jul-2024 (SILN24.CMX)
COMEX - COMEX Prix différé. Devise en USD
Ajouter à la liste dynamique
À partir de 03:59PM 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 | 28,960 | 29,610 | 28,775 | 29,075 | 29,075 | 459 |
| 27 juin 2024 | 28,750 | 29,210 | 28,665 | 28,918 | 28,918 | 2 565 |
| 26 juin 2024 | 28,935 | 29,090 | 28,575 | 28,930 | 28,930 | 8 625 |
| 25 juin 2024 | 29,600 | 29,685 | 28,850 | 28,868 | 28,868 | 17 304 |
| 24 juin 2024 | 29,565 | 29,755 | 29,375 | 29,525 | 29,525 | 12 146 |
| 21 juin 2024 | 30,805 | 30,900 | 29,510 | 29,614 | 29,614 | 21 189 |
| 20 juin 2024 | 29,610 | 30,845 | 29,415 | 30,821 | 30,821 | 31 082 |
| 19 juin 2024 | - | - | - | - | - | - |
| 18 juin 2024 | 29,545 | 29,760 | 28,985 | 29,564 | 29,564 | 18 515 |
| 17 juin 2024 | 29,645 | 29,650 | 29,085 | 29,391 | 29,391 | 15 099 |
| 14 juin 2024 | 29,015 | 29,650 | 28,905 | 29,472 | 29,472 | 18 368 |
| 13 juin 2024 | 29,735 | 29,830 | 28,725 | 29,066 | 29,066 | 26 899 |
| 12 juin 2024 | 29,390 | 30,350 | 29,280 | 30,267 | 30,267 | 23 118 |
| 11 juin 2024 | 29,910 | 30,005 | 29,135 | 29,231 | 29,231 | 20 054 |
| 10 juin 2024 | 29,255 | 29,940 | 29,190 | 29,874 | 29,874 | 15 138 |
| 07 juin 2024 | 31,460 | 31,670 | 29,220 | 29,440 | 29,440 | 38 084 |
| 06 juin 2024 | 30,155 | 31,470 | 30,080 | 31,367 | 31,367 | 25 413 |
| 05 juin 2024 | 29,625 | 30,185 | 29,525 | 30,073 | 30,073 | 18 654 |
| 04 juin 2024 | 30,885 | 31,040 | 29,510 | 29,617 | 29,617 | 31 862 |
| 03 juin 2024 | 30,625 | 30,960 | 29,940 | 30,784 | 30,784 | 27 105 |
| 31 mai 2024 | 31,345 | 31,945 | 30,335 | 30,440 | 30,440 | 32 613 |
| 30 mai 2024 | 32,185 | 32,280 | 31,175 | 31,534 | 31,534 | 32 667 |
| 29 mai 2024 | 32,320 | 32,500 | 31,785 | 32,373 | 32,373 | 27 931 |
| 28 mai 2024 | 30,575 | 32,450 | 30,540 | 32,137 | 32,137 | 46 921 |
| 24 mai 2024 | 30,325 | 30,825 | 30,235 | 30,499 | 30,499 | 18 414 |
| 23 mai 2024 | 31,070 | 31,190 | 30,265 | 30,455 | 30,455 | 34 279 |
| 22 mai 2024 | 32,200 | 32,445 | 30,965 | 31,496 | 31,496 | 35 645 |
| 21 mai 2024 | 32,060 | 32,720 | 31,285 | 32,078 | 32,078 | 44 485 |
| 20 mai 2024 | 31,830 | 32,755 | 31,180 | 32,426 | 32,426 | 55 665 |
| 17 mai 2024 | 29,775 | 31,845 | 29,705 | 31,259 | 31,259 | 27 577 |
| 16 mai 2024 | 29,865 | 30,105 | 29,550 | 29,876 | 29,876 | 17 795 |
| 15 mai 2024 | 28,840 | 29,990 | 28,675 | 29,729 | 29,729 | 22 728 |
| 14 mai 2024 | 28,410 | 28,980 | 28,310 | 28,702 | 28,702 | 15 074 |
| 13 mai 2024 | 28,380 | 28,615 | 28,190 | 28,443 | 28,443 | 10 468 |
| 10 mai 2024 | 28,570 | 28,995 | 28,270 | 28,506 | 28,506 | 19 693 |
| 09 mai 2024 | 27,555 | 28,575 | 27,510 | 28,365 | 28,365 | 17 722 |
| 08 mai 2024 | 27,480 | 27,720 | 27,245 | 27,601 | 27,601 | 10 823 |
| 07 mai 2024 | 27,725 | 27,900 | 27,390 | 27,544 | 27,544 | 10 316 |
| 06 mai 2024 | 26,800 | 27,735 | 26,660 | 27,614 | 27,614 | 13 495 |
| 03 mai 2024 | 26,930 | 27,130 | 26,355 | 26,690 | 26,690 | 16 035 |
| 02 mai 2024 | 26,860 | 27,060 | 26,255 | 26,829 | 26,829 | 14 564 |
| 01 mai 2024 | 26,550 | 27,250 | 26,530 | 26,748 | 26,748 | 19 583 |
| 30 avr. 2024 | 27,435 | 27,435 | 26,510 | 26,654 | 26,654 | 21 012 |
| 29 avr. 2024 | 27,505 | 27,740 | 27,230 | 27,660 | 27,660 | 16 661 |
| 26 avr. 2024 | 27,750 | 28,025 | 27,370 | 27,535 | 27,535 | 8 753 |
| 25 avr. 2024 | 27,450 | 27,875 | 27,280 | 27,633 | 27,633 | 3 005 |
| 24 avr. 2024 | 27,610 | 27,785 | 27,350 | 27,622 | 27,622 | 2 052 |
| 23 avr. 2024 | 27,500 | 27,695 | 26,975 | 27,638 | 27,638 | 2 451 |
| 22 avr. 2024 | 29,105 | 29,105 | 27,435 | 27,521 | 27,521 | 2 468 |
| 19 avr. 2024 | 28,580 | 29,275 | 28,395 | 29,128 | 29,128 | 1 420 |
| 18 avr. 2024 | 28,600 | 29,000 | 28,490 | 28,663 | 28,663 | 1 064 |
| 17 avr. 2024 | 28,475 | 29,155 | 28,425 | 28,679 | 28,679 | 884 |
| 16 avr. 2024 | 29,380 | 29,380 | 28,330 | 28,654 | 28,654 | 1 011 |
| 15 avr. 2024 | 28,625 | 29,260 | 27,955 | 28,992 | 28,992 | 1 331 |
| 12 avr. 2024 | 28,830 | 30,170 | 28,210 | 28,607 | 28,607 | 2 464 |
| 11 avr. 2024 | 28,285 | 28,880 | 28,145 | 28,527 | 28,527 | 663 |
| 10 avr. 2024 | 28,550 | 28,910 | 27,950 | 28,330 | 28,330 | 945 |
| 09 avr. 2024 | 28,230 | 28,700 | 28,020 | 28,261 | 28,261 | 919 |
| 08 avr. 2024 | 27,885 | 28,465 | 27,250 | 28,083 | 28,083 | 1 034 |
| 05 avr. 2024 | 27,185 | 27,885 | 26,695 | 27,777 | 27,777 | 957 |
| 04 avr. 2024 | 27,595 | 27,695 | 27,055 | 27,511 | 27,511 | 776 |
| 03 avr. 2024 | 26,550 | 27,570 | 26,495 | 27,321 | 27,321 | 1 068 |
| 02 avr. 2024 | 25,490 | 26,505 | 25,445 | 26,173 | 26,173 | 583 |
| 01 avr. 2024 | 25,390 | 25,750 | 25,120 | 25,318 | 25,318 | 406 |
| 28 mars 2024 | 24,925 | 25,325 | 24,795 | 25,159 | 25,159 | 188 |
| 27 mars 2024 | 24,825 | 25,015 | 24,735 | 24,995 | 24,995 | 130 |
| 26 mars 2024 | 25,060 | 25,290 | 24,770 | 24,866 | 24,866 | 138 |
| 25 mars 2024 | 25,095 | 25,255 | 25,020 | 25,134 | 25,134 | 77 |
| 22 mars 2024 | 25,160 | 25,340 | 24,825 | 25,084 | 25,084 | 170 |
| 21 mars 2024 | 26,130 | 26,200 | 25,060 | 25,248 | 25,248 | 259 |
| 20 mars 2024 | 25,385 | 26,065 | 25,165 | 25,344 | 25,344 | 103 |
| 19 mars 2024 | 25,500 | 25,590 | 25,200 | 25,375 | 25,375 | 132 |
| 18 mars 2024 | 25,570 | 25,760 | 25,430 | 25,506 | 25,506 | 108 |
| 15 mars 2024 | 25,375 | 25,890 | 25,345 | 25,620 | 25,620 | 202 |
| 14 mars 2024 | 25,450 | 25,580 | 25,225 | 25,296 | 25,296 | 168 |
| 13 mars 2024 | 24,570 | 25,475 | 24,570 | 25,393 | 25,393 | 172 |
| 12 mars 2024 | 24,910 | 25,100 | 24,470 | 24,620 | 24,620 | 142 |
| 11 mars 2024 | 24,820 | 24,945 | 24,680 | 24,940 | 24,940 | 72 |
| 08 mars 2024 | 24,745 | 25,055 | 24,660 | 24,773 | 24,773 | 185 |
| 07 mars 2024 | 24,650 | 24,945 | 24,460 | 24,801 | 24,801 | 139 |
| 06 mars 2024 | 24,120 | 24,750 | 24,015 | 24,717 | 24,717 | 185 |
| 05 mars 2024 | 24,390 | 24,650 | 24,100 | 24,206 | 24,206 | 231 |
| 04 mars 2024 | 23,555 | 24,370 | 23,450 | 24,214 | 24,214 | 170 |
| 01 mars 2024 | 23,155 | 23,700 | 22,935 | 23,580 | 23,580 | 191 |
| 29 févr. 2024 | 22,865 | 23,190 | 22,745 | 23,102 | 23,102 | 101 |
| 28 févr. 2024 | 22,895 | 22,930 | 22,700 | 22,852 | 22,852 | 120 |
| 27 févr. 2024 | 22,975 | 23,120 | 22,850 | 22,972 | 22,972 | 90 |
| 26 févr. 2024 | 23,315 | 23,320 | 22,900 | 22,954 | 22,954 | 90 |
| 23 févr. 2024 | 23,190 | 23,455 | 23,050 | 23,408 | 23,408 | 128 |
| 22 févr. 2024 | 23,400 | 23,605 | 23,200 | 23,216 | 23,216 | 61 |
| 21 févr. 2024 | 23,475 | 23,625 | 23,280 | 23,305 | 23,305 | 47 |
| 20 févr. 2024 | 23,905 | 23,905 | 23,395 | 23,563 | 23,563 | 54 |
| 16 févr. 2024 | 23,425 | 23,945 | 23,300 | 23,902 | 23,902 | 84 |
| 15 févr. 2024 | 22,905 | 23,490 | 22,905 | 23,382 | 23,382 | 45 |
| 14 févr. 2024 | 22,510 | 22,920 | 22,415 | 22,815 | 22,815 | 26 |
| 13 févr. 2024 | 23,220 | 23,425 | 22,460 | 22,583 | 22,583 | 75 |
| 12 févr. 2024 | 23,100 | 23,435 | 23,045 | 23,197 | 23,197 | 29 |
| 09 févr. 2024 | 23,080 | 23,080 | 22,870 | 23,023 | 23,023 | 13 |
| 08 févr. 2024 | 22,730 | 23,070 | 22,625 | 23,062 | 23,062 | 30 |
| 07 févr. 2024 | 22,870 | 22,945 | 22,725 | 22,787 | 22,787 | 16 |
| *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...
