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
61 494,70 +1 285,43 (+2,13 %)
Micro Silver Futures,Dec-2024 (SILZ24.CMX)
COMEX - COMEX Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:54PM 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 | 30,670 | 32,510 | 30,445 | 31,992 | 31,992 | 49 |
| 16 mai 2024 | 30,585 | 30,760 | 30,295 | 30,569 | 30,569 | 49 |
| 15 mai 2024 | 29,555 | 30,660 | 29,460 | 30,419 | 30,419 | 74 |
| 14 mai 2024 | 29,170 | 29,570 | 29,170 | 29,399 | 29,399 | 26 |
| 13 mai 2024 | 29,100 | 29,300 | 28,960 | 29,138 | 29,138 | 43 |
| 10 mai 2024 | 29,275 | 29,500 | 28,985 | 29,202 | 29,202 | 39 |
| 09 mai 2024 | 28,400 | 29,235 | 28,400 | 29,054 | 29,054 | 70 |
| 08 mai 2024 | 28,160 | 28,395 | 27,945 | 28,281 | 28,281 | 51 |
| 07 mai 2024 | 28,370 | 28,370 | 28,150 | 28,216 | 28,216 | 37 |
| 06 mai 2024 | 27,515 | 28,380 | 27,460 | 28,291 | 28,291 | 37 |
| 03 mai 2024 | 27,660 | 27,770 | 27,210 | 27,357 | 27,357 | 43 |
| 02 mai 2024 | 27,620 | 27,640 | 26,970 | 27,504 | 27,504 | 24 |
| 01 mai 2024 | 27,345 | 27,910 | 27,300 | 27,426 | 27,426 | 24 |
| 30 avr. 2024 | 28,085 | 28,085 | 27,220 | 27,335 | 27,335 | 67 |
| 29 avr. 2024 | 28,000 | 28,395 | 27,990 | 28,352 | 28,352 | 29 |
| 26 avr. 2024 | 28,630 | 28,680 | 28,105 | 28,233 | 28,233 | 30 |
| 25 avr. 2024 | 28,000 | 28,510 | 27,970 | 28,323 | 28,323 | 55 |
| 24 avr. 2024 | 28,250 | 28,385 | 28,095 | 28,304 | 28,304 | 30 |
| 23 avr. 2024 | 28,100 | 28,320 | 27,700 | 28,310 | 28,310 | 59 |
| 22 avr. 2024 | 29,615 | 29,640 | 28,155 | 28,204 | 28,204 | 68 |
| 19 avr. 2024 | 29,155 | 29,825 | 29,155 | 29,825 | 29,825 | 40 |
| 18 avr. 2024 | 29,300 | 29,665 | 29,200 | 29,356 | 29,356 | 23 |
| 17 avr. 2024 | 29,200 | 29,820 | 29,200 | 29,373 | 29,373 | 62 |
| 16 avr. 2024 | 29,940 | 29,940 | 29,220 | 29,347 | 29,347 | 51 |
| 15 avr. 2024 | 29,330 | 29,960 | 28,660 | 29,690 | 29,690 | 65 |
| 12 avr. 2024 | 29,500 | 30,845 | 28,920 | 29,300 | 29,300 | 108 |
| 11 avr. 2024 | 28,825 | 29,400 | 28,825 | 29,210 | 29,210 | 31 |
| 10 avr. 2024 | 29,230 | 29,540 | 28,645 | 29,012 | 29,012 | 53 |
| 09 avr. 2024 | 28,840 | 29,325 | 28,645 | 28,928 | 28,928 | 66 |
| 08 avr. 2024 | 28,580 | 29,140 | 27,965 | 28,751 | 28,751 | 186 |
| 05 avr. 2024 | 27,805 | 28,595 | 27,390 | 28,429 | 28,429 | 69 |
| 04 avr. 2024 | 28,195 | 28,260 | 27,785 | 28,134 | 28,134 | 32 |
| 03 avr. 2024 | 27,215 | 27,970 | 27,130 | 27,933 | 27,933 | 63 |
| 02 avr. 2024 | 26,035 | 27,040 | 26,035 | 26,773 | 26,773 | 47 |
| 01 avr. 2024 | 25,980 | 26,295 | 25,770 | 25,884 | 25,884 | 22 |
| 28 mars 2024 | 25,490 | 25,825 | 25,325 | 25,717 | 25,717 | 15 |
| 27 mars 2024 | 25,350 | 25,545 | 25,335 | 25,545 | 25,545 | 27 |
| 26 mars 2024 | 25,585 | 25,730 | 25,345 | 25,413 | 25,413 | 41 |
| 25 mars 2024 | 25,565 | 25,720 | 25,565 | 25,674 | 25,674 | 6 |
| 22 mars 2024 | 25,730 | 25,830 | 25,355 | 25,620 | 25,620 | 20 |
| 21 mars 2024 | 26,610 | 26,610 | 25,695 | 25,786 | 25,786 | 29 |
| 20 mars 2024 | 25,815 | 26,585 | 25,815 | 25,881 | 25,881 | 49 |
| 19 mars 2024 | 26,035 | 26,035 | 25,825 | 25,916 | 25,916 | 29 |
| 18 mars 2024 | 26,150 | 26,175 | 26,054 | 26,054 | 26,054 | 6 |
| 15 mars 2024 | 26,150 | 26,340 | 26,150 | 26,165 | 26,165 | 6 |
| 14 mars 2024 | 26,035 | 26,035 | 25,836 | 25,836 | 25,836 | 19 |
| 13 mars 2024 | 25,105 | 25,980 | 25,100 | 25,934 | 25,934 | 32 |
| 12 mars 2024 | 25,480 | 25,650 | 25,080 | 25,162 | 25,162 | 23 |
| 11 mars 2024 | 25,365 | 25,479 | 25,235 | 25,479 | 25,479 | 8 |
| 08 mars 2024 | 25,280 | 25,560 | 25,280 | 25,300 | 25,300 | 14 |
| 07 mars 2024 | 24,990 | 25,460 | 24,985 | 25,329 | 25,329 | 13 |
| 06 mars 2024 | 24,600 | 25,255 | 24,600 | 25,232 | 25,232 | 28 |
| 05 mars 2024 | 24,810 | 25,015 | 24,600 | 24,718 | 24,718 | 29 |
| 04 mars 2024 | 24,050 | 24,730 | 24,050 | 24,727 | 24,727 | 23 |
| 01 mars 2024 | 23,685 | 24,175 | 23,465 | 24,077 | 24,077 | 25 |
| 29 févr. 2024 | 23,410 | 23,680 | 23,225 | 23,599 | 23,599 | 14 |
| 28 févr. 2024 | 23,320 | 23,365 | 23,250 | 23,346 | 23,346 | 10 |
| 27 févr. 2024 | 23,550 | 23,600 | 23,400 | 23,469 | 23,469 | 22 |
| 26 févr. 2024 | 23,770 | 23,770 | 23,400 | 23,450 | 23,450 | 9 |
| 23 févr. 2024 | 23,710 | 23,900 | 23,560 | 23,897 | 23,897 | 16 |
| 22 févr. 2024 | 23,845 | 24,010 | 23,702 | 23,702 | 23,702 | 15 |
| 21 févr. 2024 | 24,030 | 24,030 | 23,789 | 23,789 | 23,789 | 1 |
| 20 févr. 2024 | 24,120 | 24,120 | 23,945 | 24,043 | 24,043 | 9 |
| 16 févr. 2024 | 24,140 | 24,386 | 24,140 | 24,386 | 24,386 | 4 |
| 15 févr. 2024 | 23,320 | 23,920 | 23,320 | 23,860 | 23,860 | 11 |
| 14 févr. 2024 | 23,110 | 23,298 | 23,040 | 23,298 | 23,298 | 3 |
| 13 févr. 2024 | 23,630 | 23,850 | 22,995 | 23,071 | 23,071 | 17 |
| 12 févr. 2024 | 23,770 | 24,000 | 23,580 | 23,670 | 23,670 | 13 |
| 09 févr. 2024 | 23,660 | 23,660 | 23,340 | 23,493 | 23,493 | 2 |
| 08 févr. 2024 | 23,420 | 23,533 | 23,410 | 23,533 | 23,533 | 3 |
| 07 févr. 2024 | 23,251 | 23,251 | 23,251 | 23,251 | 23,251 | - |
| 06 févr. 2024 | 23,430 | 23,430 | 23,363 | 23,363 | 23,363 | 2 |
| 05 févr. 2024 | 23,495 | 23,495 | 23,230 | 23,313 | 23,313 | 10 |
| 02 févr. 2024 | 24,150 | 24,150 | 23,420 | 23,688 | 23,688 | 30 |
| 01 févr. 2024 | 23,980 | 24,230 | 23,500 | 24,112 | 24,112 | 15 |
| 31 janv. 2024 | 24,290 | 24,290 | 23,880 | 24,043 | 24,043 | 5 |
| 30 janv. 2024 | 24,120 | 24,120 | 24,120 | 24,120 | 24,120 | - |
| 29 janv. 2024 | 24,000 | 24,133 | 24,000 | 24,133 | 24,133 | 1 |
| 26 janv. 2024 | 23,895 | 23,905 | 23,750 | 23,758 | 23,758 | 6 |
| 25 janv. 2024 | 23,705 | 23,990 | 23,700 | 23,800 | 23,800 | 6 |
| 24 janv. 2024 | 23,470 | 23,885 | 23,470 | 23,766 | 23,766 | 8 |
| 23 janv. 2024 | 23,290 | 23,341 | 23,290 | 23,341 | 23,341 | 3 |
| 22 janv. 2024 | 23,250 | 23,280 | 23,030 | 23,167 | 23,167 | 6 |
| 19 janv. 2024 | 23,550 | 23,580 | 23,520 | 23,580 | 23,580 | 2 |
| 18 janv. 2024 | 23,630 | 23,681 | 23,500 | 23,681 | 23,681 | 5 |
| 17 janv. 2024 | 23,730 | 23,815 | 23,551 | 23,551 | 23,551 | 9 |
| 16 janv. 2024 | 24,325 | 24,325 | 23,972 | 23,972 | 23,972 | 4 |
| 12 janv. 2024 | 23,840 | 24,520 | 23,840 | 24,209 | 24,209 | 12 |
| 11 janv. 2024 | 24,160 | 24,160 | 23,606 | 23,606 | 23,606 | 10 |
| 10 janv. 2024 | 23,950 | 24,030 | 23,940 | 23,979 | 23,979 | 11 |
| 09 janv. 2024 | 24,210 | 24,210 | 24,017 | 24,017 | 24,017 | 3 |
| 08 janv. 2024 | 24,190 | 24,280 | 24,000 | 24,237 | 24,237 | 12 |
| 05 janv. 2024 | 24,240 | 24,249 | 23,950 | 24,249 | 24,249 | 9 |
| 04 janv. 2024 | 24,100 | 24,155 | 23,940 | 24,117 | 24,117 | 7 |
| 03 janv. 2024 | 24,750 | 24,750 | 24,030 | 24,091 | 24,091 | 5 |
| 02 janv. 2024 | 24,898 | 24,898 | 24,898 | 24,898 | 24,898 | 5 |
| 29 déc. 2023 | 25,016 | 25,016 | 25,016 | 25,016 | 25,016 | - |
| 28 déc. 2023 | 25,313 | 25,313 | 25,313 | 25,313 | 25,313 | - |
| 27 déc. 2023 | 25,578 | 25,578 | 25,578 | 25,578 | 25,578 | - |
| 26 déc. 2023 | 25,334 | 25,334 | 25,334 | 25,334 | 25,334 | - |
| *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...
