Indice US SPX 500 (SPX500) Prix et données historiques

Taux historiques US SPX 500

Fréquence

Quotidien

De Mar 16, 2025 à Apr 16, 2025

Date	Haut	Bas	Ouvert	Fermer	% Variation
16 avr. 2025	5,396.40	5,311.80	5,357.80	5,373.00	0.28%
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%
28 mars 2025	5,708.00	5,565.40	5,696.80	5,566.60	-2.29%
27 mars 2025	5,737.70	5,678.30	5,705.00	5,696.00	-0.16%
26 mars 2025	5,794.80	5,690.80	5,790.60	5,705.60	-1.47%
25 mars 2025	5,794.80	5,760.20	5,769.60	5,790.80	0.37%
24 mars 2025	5,783.40	5,708.40	5,710.00	5,769.40	1.04%
23 mars 2025	5,711.60	5,698.60	5,702.00	5,709.80	0.14%
21 mars 2025	5,679.80	5,607.60	5,670.20	5,676.60	0.11%
20 mars 2025	5,721.00	5,638.80	5,704.00	5,670.40	-0.59%
19 mars 2025	5,727.00	5,613.60	5,628.60	5,703.60	1.33%
18 mars 2025	5,681.00	5,597.90	5,677.20	5,628.40	-0.86%
17 mars 2025	5,705.40	5,595.00	5,604.20	5,677.40	1.31%
16 mars 2025	5,626.60	5,598.40	5,626.00	5,604.40	-0.38%

Plus haut:5,794.80

Plus bas:4,812.20

Moyenne:5,481.74

Différence:-253.00

% Variation:-4.50%

Propulsé par:

Indices