| Marché Fermé - USA 22:42:17 14/04/2026 | Varia. 5j. | Varia. 1 janv. | ||
| 6 967,38 PTS | +1,18% |
|
+5,30% | +1,78% |
| 03:55 | Les bourses asiatiques au plus haut depuis six semaines, portées par l'espoir de pourparlers entre les États-Unis et l'Iran | RE |
| 14/04 | Wall Street : et de 10 ! Le S&P à 0,15% de son record absolu |  |
Cotations 5 jours: S&P 500
Temps réel USA
| 08/04/2026 | 09/04/2026 | 10/04/2026 | 13/04/2026 | 14/04/2026 | |
|---|---|---|---|---|---|
| Dernier | 6 782,81 | 6 824,66 | 6 816,89 | 6 886,24 | 6 967,38 |
| Volume | 3 502 192 139 | 2 977 422 971 | 2 781 393 842 | 2 885 789 475 | 3 024 825 368 |
| Variation | +2,51% | +0,62% | -0,11% | +1,02% | +1,18% |
| Ouverture | 6 754,36 | 6 783,69 | 6 839,24 | 6 806,47 | 6 910,20 |
| Plus haut | 6 793,50 | 6 835,31 | 6 845,77 | 6 887,00 | 6 969,42 |
| Plus bas | 6 740,28 | 6 761,55 | 6 808,46 | 6 790,02 | 6 905,17 |
Performances
| 1 semaine | +5,30% | ||
| Mois en cours | +6,72% | ||
| 1 mois | +5,05% | ||
| 3 mois | +0,59% | ||
| 6 mois | +4,86% | ||
| Année en cours | +1,78% | ||
| 1 an | +28,88% | ||
| 3 ans | +68,39% | ||
| 5 ans | +68,92% | ||
| 10 ans | +234,52% |
Indicateurs
Moyenne mobile 5 jours
6 730,61
Moyenne mobile 20 jours
6 602,2
Moyenne mobile 50 jours
6 761,97
Moyenne mobile 100 jours
6 815,66
Ecart cours / (MMA5)
-3,40%
Ecart cours / (MMA20)
-5,24%
Ecart cours / (MMA50)
-2,95%
Ecart cours / (MMA100)
-2,18%
RSI 9 jours
67,76
RSI 14 jours
59,98
Variations secteurs
Composition de l'ETF
iShares Core S&P 500 ETF - USD
Historique de Cours: S&P 500
| Date | Ouverture | Plus haut | Plus bas | Clôture | Volume | Variation |
|---|
Dernières Transactions
11471d04f69.Shc8GyM1JDlAqSB1wfDi6WaBDagqPha2tfkDgbjnrRk.LCFxSRJ8RV907Foyu4SLgl7mS5piBkDdz45p64DQniAiYAhwZ3tPAQ38ZQ
| Date | Cours | Volume | Total |
|---|---|---|---|
| 22:42:17 | 6 967,38 | 15 818 235 | 3 025 320 085 |
| 22:20:01 | 6 967,38 | 208 545 | 3 009 501 850 |
| 22:20:00 | 6 967,38 | 284 | 3 009 293 305 |
| 22:19:59 | 6 967,38 | 846 | 3 009 293 021 |
| 22:19:58 | 6 967,38 | 493 | 3 009 292 175 |
| 22:19:57 | 6 967,38 | 459 | 3 009 291 682 |
| 22:19:56 | 6 967,38 | 302 | 3 009 291 223 |
| 22:19:55 | 6 967,38 | 1 699 | 3 009 290 921 |
| 22:19:54 | 6 967,38 | 332 | 3 009 289 222 |
| 22:19:53 | 6 967,38 | 365 | 3 009 288 890 |
A la une
Les plus fortes hausses du S&P 500 |
|
|---|---|
|
+6,94% |
|
|
+5,90% |
|
|
+5,66% |
|
|
+5,44% |
|
|
+5,15% |
Les plus fortes baisses du S&P 500 |
|
|---|---|
|
|
-4,74% |
|
|
-5,70% |
|
|
-6,23% |
|
|
-6,43% |
|
|
-15,12% |
Extrêmes de Cours
| 1 semaine | 6 740,28 |  | 6 969,42 |
| 1 mois | 6 316,91 | | 6 969,42 |
| 3 ans | 4 048,28 | | 7 002,28 |
| 5 ans | 3 491,58 | | 7 002,28 |
| 10 ans | 1 991,68 | | 7 002,28 |
Variations Mensuelles
Variations Annuelles
| 2026 | +1,78% | ||
| 2025 | +16,39% | ||
| 2024 | +23,31% | ||
| 2023 | +24,23% | ||
| 2022 | -19,44% | ||
| 2021 | +26,89% | ||
| 2020 | +16,26% | ||
| 2019 | +28,88% | ||
| 2018 | -6,24% | ||
| 2017 | +19,42% | ||
| 2016 | +9,54% | ||
| 2015 | -0,73% | ||
| 2014 | +11,39% | ||
| 2013 | +29,60% | ||
| 2012 | +13,41% | ||
| 2011 | -0,00% | ||
| 2010 | +12,78% | ||
| 2009 | +23,45% | ||
| 2008 | -38,49% | ||
| 2007 | +3,53% | ||
| 2006 | +13,62% | ||
| 2005 | +3,00% | ||
| 2004 | +8,99% | ||
| 2003 | +26,38% | ||
| 2002 | -23,37% | ||
| 2001 | -13,04% | ||
| 2000 | -10,14% | ||
| 1999 | +19,53% | ||
| 1998 | +26,67% | ||
| 1997 | +31,01% | ||
| 1996 | +20,26% | ||
| 1995 | +34,11% | ||
| 1994 | -1,54% | ||
| 1993 | +7,06% | ||
| 1992 | +4,46% | ||
| 1991 | +26,31% | ||
| 1990 | -6,56% | ||
| 1989 | +27,25% | ||
| 1988 | +12,44% | ||
| 1987 | +2,02% | ||
| 1986 | +14,63% | ||
| 1985 | +26,29% | ||
| 1984 | +1,40% | ||
| 1983 | +17,27% | ||
| 1982 | +14,76% | ||
| 1981 | -9,73% | ||
| 1980 | +25,77% | ||
| 1979 | +12,31% | ||
| 1978 | +1,06% | ||
| 1977 | -11,50% | ||
| 1976 | +19,15% | ||
| 1975 | +31,55% | ||
| 1974 | -29,72% | ||
| 1973 | -17,37% | ||
| 1972 | +15,63% | ||
| 1971 | +10,79% | ||
| 1970 | +0,10% | ||
| 1969 | -11,36% | ||
| 1968 | +7,66% | ||
| 1967 | +20,09% | ||
| 1966 | -13,09% | ||
| 1965 | +9,06% | ||
| 1964 | +12,97% | ||
| 1963 | +18,89% | ||
| 1962 | -11,81% | ||
| 1961 | +23,13% | ||
| 1960 | -2,97% | ||
| 1959 | +8,48% | ||
| 1958 | +38,06% | ||
| 1957 | -14,31% | ||
| 1956 | +2,62% | ||
| 1955 | +26,40% | ||
| 1954 | +45,02% | ||
| 1953 | -6,62% | ||
| 1952 | +11,78% | ||
| 1951 | +16,46% | ||
| 1950 | +21,78% | ||
| 1949 | +10,26% | ||
| 1948 | -0,65% | ||
| 1947 | 0,00% | ||
| 1946 | -11,87% | ||
| 1945 | +30,72% | ||
| 1944 | +13,80% | ||
| 1943 | +19,45% | ||
| 1942 | +12,43% | ||
| 1941 | -17,86% | ||
| 1940 | -15,22% | ||
| 1939 | -5,53% | ||
| 1938 | +25,21% | ||
| 1937 | -38,59% | ||
| 1936 | +27,92% | ||
| 1935 | +41,37% | ||
| 1934 | -5,94% | ||
| 1933 | +46,59% | ||
| 1932 | -15,15% | ||
| 1931 | -47,07% | ||
| 1930 | -28,48% | ||
| 1929 | -11,91% |
Sélectionnez votre édition
Toutes les informations financières adaptées au niveau national
Zonebourse is also available in this country: United States.
Switch edition
Rester sur l'édition actuelle