S&P 500 INDEX (^SPX) - Données historiques - Yahoo Finance (2024)

Afficher:

Cours historiques

Fréquence:

Quotidiennement

Devise en USDTélécharger

DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 juin 20245 473,595 490,815 467,545 482,875 482,873 589 530 000
26 juin 20245 460,715 483,145 451,875 477,905 477,903 563 920 000
25 juin 20245 460,735 472,885 446,565 469,305 469,303 591 960 000
24 juin 20245 459,585 490,665 447,595 447,875 447,873 696 750 000
21 juin 20245 466,775 478,315 452,035 464,625 464,626 773 800 000
20 juin 20245 499,995 505,535 455,565 473,175 473,173 847 060 000
18 juin 20245 476,155 490,385 471,325 487,035 487,033 544 330 000
17 juin 20245 431,115 488,505 420,405 473,235 473,233 447 840 000
14 juin 20245 424,085 432,395 403,755 431,605 431,603 438 650 000
13 juin 20245 441,935 441,935 402,515 433,745 433,743 530 380 000
12 juin 20245 409,135 447,255 409,135 421,035 421,033 962 840 000
11 juin 20245 353,005 375,955 327,255 375,325 375,323 568 030 000
10 juin 20245 341,225 365,795 331,525 360,795 360,793 622 280 000
07 juin 20245 343,815 375,085 331,335 346,995 346,993 692 760 000
06 juin 20245 357,805 362,355 335,365 352,965 352,963 609 990 000
05 juin 20245 314,485 354,165 297,645 354,035 354,033 591 460 000
04 juin 20245 278,245 298,805 257,635 291,345 291,343 707 900 000
03 juin 20245 297,155 302,115 234,325 283,405 283,404 046 920 000
31 mai 20245 243,215 280,335 191,685 277,515 277,515 437 160 000
30 mai 20245 259,775 260,215 222,105 235,485 235,483 818 750 000
29 mai 20245 278,735 282,275 262,705 266,955 266,953 552 750 000
28 mai 20245 315,915 315,915 280,895 306,045 306,043 751 540 000
24 mai 20245 281,455 311,655 278,395 304,725 304,723 005 510 000
23 mai 20245 340,265 341,885 256,935 267,845 267,843 869 520 000
22 mai 20245 319,285 323,185 286,015 307,015 307,013 847 130 000
21 mai 20245 298,695 324,325 297,875 321,415 321,413 662 240 000
20 mai 20245 305,355 325,325 302,405 308,135 308,133 420 100 000
17 mai 20245 303,105 305,455 283,595 303,275 303,273 578 120 000
16 mai 20245 310,075 325,495 296,195 297,105 297,103 817 470 000
15 mai 20245 263,265 311,765 263,265 308,155 308,154 360 810 000
14 mai 20245 221,105 250,375 217,985 246,685 246,684 763 580 000
13 mai 20245 233,085 237,265 211,165 221,425 221,424 255 710 000
10 mai 20245 225,495 239,665 209,685 222,685 222,683 617 900 000
09 mai 20245 189,035 215,305 180,415 214,085 214,083 727 370 000
08 mai 20245 168,985 191,955 165,865 187,675 187,673 842 100 000
07 mai 20245 187,205 200,235 178,965 187,705 187,703 987 890 000
06 mai 20245 142,425 181,005 142,425 180,745 180,743 683 250 000
03 mai 20245 122,785 139,125 101,225 127,795 127,793 924 990 000
02 mai 20245 049,325 073,215 011,055 064,205 064,204 381 660 000
01 mai 20245 029,035 096,125 013,455 018,395 018,394 544 170 000
30 avr. 20245 103,785 110,835 035,315 035,695 035,694 082 470 000
29 avr. 20245 114,135 123,495 088,655 116,175 116,173 447 450 000
26 avr. 20245 084,655 114,625 073,145 099,965 099,963 604 140 000
25 avr. 20245 019,885 057,754 990,585 048,425 048,423 958 050 000
24 avr. 20245 084,865 089,485 047,025 071,635 071,633 656 740 000
23 avr. 20245 028,855 076,125 027,965 070,555 070,553 751 400 000
22 avr. 20244 987,335 038,844 969,405 010,605 010,603 820 250 000
19 avr. 20245 005,445 019,024 953,564 967,234 967,233 878 750 000
18 avr. 20245 031,525 056,665 001,895 011,125 011,123 619 760 000
17 avr. 20245 068,975 077,965 007,255 022,215 022,213 596 130 000
16 avr. 20245 064,595 079,845 039,835 051,415 051,414 006 200 000
15 avr. 20245 149,675 168,435 052,475 061,825 061,823 950 210 000
12 avr. 20245 171,515 175,035 107,945 123,415 123,413 963 220 000
11 avr. 20245 172,955 211,785 138,775 199,065 199,063 509 380 000
10 avr. 20245 167,885 178,435 138,705 160,645 160,643 845 930 000
09 avr. 20245 217,035 224,815 160,785 209,915 209,913 400 680 000
08 avr. 20245 211,375 219,575 197,355 202,395 202,393 278 180 000
05 avr. 20245 158,955 222,185 157,215 204,345 204,343 386 780 000
04 avr. 20245 244,055 256,595 146,065 147,215 147,214 075 680 000
03 avr. 20245 194,375 228,755 194,375 211,495 211,493 703 250 000
02 avr. 20245 204,295 208,345 184,055 205,815 205,813 886 590 000
01 avr. 20245 257,975 263,955 229,205 243,775 243,773 325 930 000
28 mars 20245 248,035 264,855 245,825 254,355 254,353 998 270 000
27 mars 20245 226,315 249,265 213,925 248,495 248,493 850 500 000
26 mars 20245 228,855 235,165 203,425 203,585 203,583 871 790 000
25 mars 20245 219,525 229,095 216,095 218,195 218,193 331 360 000
22 mars 20245 242,485 246,095 229,875 234,185 234,183 374 700 000
21 mars 20245 253,435 261,105 240,665 241,535 241,534 207 730 000
20 mars 20245 181,695 226,195 171,555 224,625 224,624 064 850 000
19 mars 20245 139,095 180,315 131,595 178,515 178,514 031 760 000
18 mars 20245 154,775 175,605 145,475 149,425 149,424 036 220 000
15 mars 20245 123,315 136,865 104,355 117,095 117,097 753 670 000
14 mars 20245 175,145 176,855 123,305 150,485 150,484 687 970 000
13 mars 20245 173,495 179,145 151,885 165,315 165,314 282 890 000
12 mars 20245 134,305 179,875 114,485 175,275 175,274 080 510 000
11 mars 20245 111,965 124,665 091,145 117,945 117,943 896 430 000
08 mars 20245 164,465 189,265 117,505 123,695 123,694 208 870 000
07 mars 20245 132,385 165,625 128,215 157,365 157,364 137 980 000
06 mars 20245 108,035 127,975 092,225 104,765 104,764 559 050 000
05 mars 20245 110,525 114,545 056,825 078,655 078,654 418 410 000
04 mars 20245 130,995 149,675 127,185 130,955 130,954 758 440 000
01 mars 20245 098,515 140,335 094,165 137,085 137,084 748 110 000
29 févr. 20245 085,365 104,995 061,895 096,275 096,275 219 740 000
28 févr. 20245 067,205 077,375 058,355 069,765 069,763 789 370 000
27 févr. 20245 074,605 080,695 057,295 078,185 078,183 925 950 000
26 févr. 20245 093,005 097,665 068,915 069,535 069,533 683 930 000
23 févr. 20245 100,925 111,065 081,465 088,805 088,803 672 790 000
22 févr. 20245 038,835 094,395 038,835 087,035 087,034 051 710 000
21 févr. 20244 963,034 983,214 946,004 981,804 981,803 788 390 000
20 févr. 20244 989,324 993,714 955,024 975,514 975,514 034 880 000
16 févr. 20245 031,135 038,704 999,525 005,575 005,573 833 270 000
15 févr. 20245 003,145 032,724 999,445 029,735 029,734 137 970 000
14 févr. 20244 976,445 002,524 956,455 000,625 000,623 845 600 000
13 févr. 20244 967,944 971,304 920,314 953,174 953,174 302 190 000
12 févr. 20245 026,835 048,395 016,835 021,845 021,843 805 740 000
09 févr. 20245 004,175 030,065 000,345 026,615 026,613 912 990 000
08 févr. 20244 995,165 000,404 987,094 997,914 997,914 341 860 000
07 févr. 20244 973,054 999,894 969,054 995,064 995,064 895 590 000
06 févr. 20244 950,164 957,774 934,884 954,234 954,234 440 880 000
05 févr. 20244 957,194 957,194 918,094 942,814 942,814 023 640 000
*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...

S&P 500 INDEX (^SPX) - Données historiques - Yahoo Finance (2024)
Top Articles
Fortnite Pirates of the Caribbean - What We Know and Release
Tips for Easy Saw Maintenance - Scroll Saw Woodworking & Crafts
Lindy Kendra Scott Obituary
Litter Box Accessory Crossword Clue
Meetings | Kalamazoo Alano Club
AA Meetings Columbia, MD - Alcoholics Anonymous Near Me | Find Recovery
vicksburg, ms Attractions - Visit Vicksburg
Vicksburg: So knackte Grant die Mississippi-Festung des Südens - WELT
Latest Posts
How MinuteClinic makes family health care convenient and easy
MinuteClinic Services | Aetna
Article information

Author: Msgr. Benton Quitzon

Last Updated:

Views: 6336

Rating: 4.2 / 5 (43 voted)

Reviews: 82% of readers found this page helpful

Author information

Name: Msgr. Benton Quitzon

Birthday: 2001-08-13

Address: 96487 Kris Cliff, Teresiafurt, WI 95201

Phone: +9418513585781

Job: Senior Designer

Hobby: Calligraphy, Rowing, Vacation, Geocaching, Web surfing, Electronics, Electronics

Introduction: My name is Msgr. Benton Quitzon, I am a comfortable, charming, thankful, happy, adventurous, handsome, precious person who loves writing and wants to share my knowledge and understanding with you.