Indice US SPX 500 (SPX500) Prix et données historiques

Taux historiques US SPX 500

Fréquence

Quotidien

De Mar 30, 2025 à Apr 30, 2025

Date	Haut	Bas	Ouvert	Fermer	% Variation
30 avr. 2025	5,554.60	5,527.80	5,550.20	5,539.00	-0.20%
29 avr. 2025	5,576.30	5,500.20	5,533.40	5,550.60	0.31%
28 avr. 2025	5,555.50	5,470.60	5,508.20	5,533.80	0.46%
27 avr. 2025	5,520.60	5,504.20	5,518.80	5,507.60	-0.20%
25 avr. 2025	5,539.20	5,456.10	5,504.20	5,528.80	0.45%
24 avr. 2025	5,516.40	5,331.60	5,388.20	5,504.20	2.15%
23 avr. 2025	5,476.10	5,354.80	5,389.00	5,387.80	-0.02%
22 avr. 2025	5,400.40	5,171.40	5,179.00	5,389.20	4.06%
21 avr. 2025	5,276.60	5,101.10	5,266.20	5,178.60	-1.66%
20 avr. 2025	5,274.00	5,252.80	5,272.00	5,266.80	-0.10%
17 avr. 2025	5,343.60	5,258.30	5,280.60	5,300.60	0.38%
16 avr. 2025	5,396.40	5,224.00	5,357.80	5,280.80	-1.44%
15 avr. 2025	5,456.40	5,347.50	5,392.80	5,358.00	-0.65%
14 avr. 2025	5,468.60	5,362.00	5,401.20	5,392.80	-0.16%
13 avr. 2025	5,428.90	5,381.20	5,426.90	5,400.60	-0.48%
11 avr. 2025	5,388.50	5,179.40	5,246.80	5,365.60	2.26%
10 avr. 2025	5,490.80	5,119.80	5,486.80	5,247.40	-4.36%
9 avr. 2025	5,501.60	4,845.20	4,928.20	5,487.40	11.35%
8 avr. 2025	5,276.50	4,899.40	5,119.80	4,928.40	-3.74%
7 avr. 2025	5,254.90	4,812.20	4,884.00	5,120.20	4.84%
6 avr. 2025	4,904.70	4,822.00	4,835.20	4,883.80	1.01%
4 avr. 2025	5,400.40	5,044.00	5,388.20	5,068.00	-5.94%
3 avr. 2025	5,528.60	5,373.00	5,476.60	5,388.00	-1.62%
2 avr. 2025	5,737.10	5,445.40	5,647.00	5,475.80	-3.03%
1 avr. 2025	5,659.20	5,564.30	5,599.20	5,647.00	0.85%
31 mars 2025	5,636.50	5,495.30	5,554.20	5,599.60	0.82%
30 mars 2025	5,557.20	5,541.80	5,548.60	5,554.20	0.10%

Plus haut:5,737.10

Plus bas:4,812.20

Moyenne:5,366.10

Différence:-9.60

% Variation:-0.17%

Propulsé par:

Indices