NYSE Composite (^NYA) | Historique des prix et rendements | 1985 - 2025
NYSE Composite
NYSE Composite
Graphique historique des prix NYSE Composite
Données historiques des prix NYSE Composite
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 25 sept. 2025 | $21 336,99 | -0,68% | $21 483,50 | $21 483,48 | $21 264,49 | N/A |
| 24 sept. 2025 | $21 483,48 | -0,30% | $21 548,20 | $21 597,54 | $21 469,70 | N/A |
| 23 sept. 2025 | $21 548,22 | +0,03% | $21 542,50 | $21 696,11 | $21 524,13 | N/A |
| 22 sept. 2025 | $21 542,47 | +0,23% | $21 494,00 | $21 575,75 | $21 421,75 | N/A |
| 19 sept. 2025 | $21 493,97 | -0,05% | $21 504,30 | $21 535,60 | $21 425,83 | N/A |
| 18 sept. 2025 | $21 504,35 | +0,30% | $21 439,90 | $21 551,03 | $21 410,31 | N/A |
| 17 sept. 2025 | $21 439,90 | +0,30% | $21 375,20 | $21 596,79 | $21 319,15 | N/A |
| 16 sept. 2025 | $21 375,19 | -0,09% | $21 394,60 | $21 434,90 | $21 314,29 | N/A |
| 15 sept. 2025 | $21 394,59 | +0,09% | $21 374,30 | $21 461,28 | $21 369,82 | N/A |
| 12 sept. 2025 | $21 374,32 | -0,74% | $21 533,60 | $21 533,64 | $21 369,76 | N/A |
| 11 sept. 2025 | $21 533,64 | +1,12% | $21 294,60 | $21 542,37 | $21 294,57 | N/A |
| 10 sept. 2025 | $21 294,57 | +0,48% | $21 193,10 | $21 376,12 | $21 193,11 | N/A |
| 9 sept. 2025 | $21 193,11 | +0,09% | $21 173,60 | $21 228,31 | $21 148,90 | N/A |
| 8 sept. 2025 | $21 173,64 | +0,18% | $21 136,00 | $21 185,97 | $21 056,43 | N/A |
| 5 sept. 2025 | $21 136,04 | -0,10% | $21 157,90 | $21 282,60 | $21 021,57 | N/A |
| 4 sept. 2025 | $21 157,93 | +0,71% | $21 008,11 | $21 159,68 | $20 991,95 | 4,7B |
| 3 sept. 2025 | $21 008,11 | -0,17% | $21 044,87 | $21 047,72 | $20 915,18 | 4,5B |
| 2 sept. 2025 | $21 044,87 | -0,50% | $21 151,47 | $21 151,47 | $20 894,59 | 4,8B |
| 29 août 2025 | $21 151,47 | -0,06% | $21 165,05 | $21 183,00 | $21 083,44 | 4,2B |
| 28 août 2025 | $21 165,05 | +0,15% | $21 132,43 | $21 182,76 | $21 088,92 | 4,3B |
| 27 août 2025 | $21 132,43 | +0,24% | $21 082,56 | $21 158,66 | $21 032,23 | 4,1B |
| 26 août 2025 | $21 082,56 | +0,39% | $21 000,56 | $21 095,51 | $20 980,52 | 4,9B |
| 25 août 2025 | $21 000,56 | -0,71% | $21 150,11 | $21 151,44 | $21 000,38 | 4,1B |
| 22 août 2025 | $21 150,11 | +1,59% | $20 818,60 | $21 195,68 | $20 818,60 | 5,0B |
| 21 août 2025 | $20 818,60 | -0,23% | $20 865,55 | $20 865,55 | $20 746,94 | 4,0B |
| 20 août 2025 | $20 865,55 | +0,22% | $20 820,66 | $20 896,54 | $20 776,43 | 4,5B |
| 19 août 2025 | $20 820,66 | +0,02% | $20 816,24 | $20 927,44 | $20 788,58 | 4,4B |
| 18 août 2025 | $20 816,24 | +0,07% | $20 802,68 | $20 844,53 | $20 784,80 | 4,2B |
| 15 août 2025 | $20 802,68 | -0,03% | $20 808,43 | $20 871,10 | $20 780,48 | 4,6B |
| 14 août 2025 | $20 808,43 | -0,28% | $20 867,67 | $20 867,67 | $20 710,75 | 4,5B |
| 13 août 2025 | $20 867,67 | +0,76% | $20 709,73 | $20 872,65 | $20 709,73 | 5,2B |
| 12 août 2025 | $20 709,73 | +1,11% | $20 483,16 | $20 712,32 | $20 483,16 | 5,1B |
| 11 août 2025 | $20 483,16 | -0,20% | $20 524,24 | $20 580,81 | $20 462,47 | 4,7B |
| 8 août 2025 | $20 524,24 | +0,29% | $20 465,75 | $20 575,65 | $20 465,75 | 4,8B |
| 7 août 2025 | $20 465,75 | -0,11% | $20 489,05 | $20 642,99 | $20 402,92 | 5,3B |
| 6 août 2025 | $20 489,05 | +0,16% | $20 457,10 | $20 538,20 | $20 445,54 | 5,4B |
| 5 août 2025 | $20 457,10 | -0,16% | $20 488,86 | $20 527,56 | $20 364,82 | 5,5B |
| 4 août 2025 | $20 488,86 | +1,09% | $20 267,69 | $20 489,31 | $20 267,69 | 4,8B |
| 1 août 2025 | $20 267,69 | -0,93% | $20 458,44 | $20 458,44 | $20 131,76 | 5,8B |
| 31 juil. 2025 | $20 458,44 | -0,84% | $20 630,88 | $20 657,75 | $20 421,65 | 6,1B |
| 30 juil. 2025 | $20 630,88 | -0,63% | $20 761,56 | $20 771,19 | $20 551,75 | 5,4B |
| 29 juil. 2025 | $20 761,56 | -0,29% | $20 821,28 | $20 821,28 | $20 723,90 | 5,1B |
| 28 juil. 2025 | $20 821,28 | -0,62% | $20 950,45 | $20 950,45 | $20 786,69 | 4,6B |
| 25 juil. 2025 | $20 950,45 | +0,47% | $20 853,42 | $20 959,27 | $20 832,30 | 4,5B |
| 24 juil. 2025 | $20 853,42 | -0,33% | $20 921,84 | $20 950,86 | $20 853,40 | 5,3B |
| 23 juil. 2025 | $20 921,84 | +1,27% | $20 658,79 | $20 924,90 | $20 658,79 | 5,6B |
| 22 juil. 2025 | $20 658,79 | +0,70% | $20 514,47 | $20 675,33 | $20 514,47 | 5,7B |
| 21 juil. 2025 | $20 514,47 | -0,13% | $20 541,56 | $20 665,20 | $20 513,53 | 5,0B |
| 18 juil. 2025 | $20 541,56 | -0,23% | $20 589,52 | $20 647,68 | $20 512,19 | 5,2B |
| 17 juil. 2025 | $20 589,52 | +0,51% | $20 485,74 | $20 617,90 | $20 455,78 | 5,5B |
| 16 juil. 2025 | $20 485,74 | +0,55% | $20 374,38 | $20 502,25 | $20 277,73 | 5,2B |
| 15 juil. 2025 | $20 374,38 | -1,01% | $20 581,45 | $20 627,35 | $20 370,77 | 5,1B |
| 14 juil. 2025 | $20 581,45 | +0,16% | $20 547,67 | $20 594,84 | $20 484,63 | 4,7B |
| 11 juil. 2025 | $20 547,67 | -0,63% | $20 678,11 | $20 678,11 | $20 499,56 | 4,7B |
| 10 juil. 2025 | $20 678,11 | +0,34% | $20 608,23 | $20 724,56 | $20 574,09 | 5,4B |
| 9 juil. 2025 | $20 608,23 | +0,32% | $20 541,96 | $20 616,00 | $20 515,18 | 4,8B |
| 8 juil. 2025 | $20 541,96 | -0,02% | $20 545,60 | $20 599,17 | $20 524,28 | 5,7B |
| 7 juil. 2025 | $20 545,60 | -0,87% | $20 725,79 | $20 725,79 | $20 441,46 | 5,2B |
| 3 juil. 2025 | $20 725,79 | +0,63% | $20 596,93 | $20 742,38 | $20 596,93 | 3,4B |
| 2 juil. 2025 | $20 596,93 | +0,27% | $20 541,37 | $20 596,93 | $20 477,70 | 5,6B |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 22 sept. 2025 | $21 336,99 | -0,73% | $21 494,00 | $21 696,11 | $21 264,49 | N/A |
| 15 sept. 2025 | $21 493,97 | +0,56% | $21 374,30 | $21 596,79 | $21 314,29 | N/A |
| 8 sept. 2025 | $21 374,32 | +1,13% | $21 136,00 | $21 542,37 | $21 056,43 | N/A |
| 1 sept. 2025 | $21 136,04 | -0,07% | $21 151,47 | $21 282,60 | $20 894,59 | 13,9B |
| 25 août 2025 | $21 151,47 | +0,01% | $21 150,11 | $21 183,00 | $20 980,52 | 21,6B |
| 18 août 2025 | $21 150,11 | +1,67% | $20 802,68 | $21 195,68 | $20 746,94 | 22,1B |
| 11 août 2025 | $20 802,68 | +1,36% | $20 524,24 | $20 872,65 | $20 462,47 | 24,0B |
| 4 août 2025 | $20 524,24 | +1,27% | $20 267,69 | $20 642,99 | $20 267,69 | 25,8B |
| 28 juil. 2025 | $20 267,69 | -3,26% | $20 950,45 | $20 950,45 | $20 131,76 | 26,9B |
| 21 juil. 2025 | $20 950,45 | +1,99% | $20 541,56 | $20 959,27 | $20 513,53 | 26,1B |
| 14 juil. 2025 | $20 541,56 | -0,03% | $20 547,67 | $20 647,68 | $20 277,73 | 25,7B |
| 7 juil. 2025 | $20 547,67 | -0,86% | $20 725,79 | $20 725,79 | $20 441,46 | 25,8B |
| 30 juin 2025 | $20 725,79 | +1,90% | $20 338,41 | $20 742,38 | $20 338,41 | 21,1B |
| 23 juin 2025 | $20 338,41 | +2,37% | $19 868,36 | $20 435,26 | $19 765,42 | 29,4B |
| 16 juin 2025 | $19 868,36 | -0,56% | $19 981,07 | $20 204,38 | $19 838,30 | 22,6B |
| 9 juin 2025 | $19 981,07 | -0,32% | $20 045,36 | $20 199,52 | $19 934,62 | 24,6B |
| 2 juin 2025 | $20 045,36 | +1,32% | $19 783,81 | $20 077,11 | $19 599,43 | 24,1B |
| 26 mai 2025 | $19 783,81 | +1,27% | $19 534,84 | $19 838,76 | $19 534,84 | 21,0B |
| 19 mai 2025 | $19 534,84 | -2,00% | $19 934,06 | $19 993,75 | $19 390,86 | 23,6B |
| 12 mai 2025 | $19 934,06 | +3,18% | $19 319,20 | $19 934,06 | $19 319,20 | 26,6B |
| 5 mai 2025 | $19 319,20 | -0,35% | $19 386,68 | $19 491,18 | $19 138,41 | 24,3B |
| 28 avr. 2025 | $19 386,68 | +2,58% | $18 899,80 | $19 420,79 | $18 753,59 | 24,2B |
| 21 avr. 2025 | $18 899,80 | +2,90% | $18 367,12 | $18 944,28 | $17 857,80 | 23,2B |
| 14 avr. 2025 | $18 367,12 | +0,81% | $18 219,65 | $18 604,06 | $18 124,48 | 18,7B |
| 7 avr. 2025 | $18 219,65 | +2,28% | $17 618,61 | $18 484,44 | $16 820,11 | 37,9B |
| 4 avr. 2025 | $17 812,65 | +1,10% | $18 767,20 | $18 767,19 | $17 736,07 | N/A |
| 31 mars 2025 | $17 618,61 | -8,57% | $19 270,30 | $19 563,23 | $17 583,70 | 30,0B |
| 24 mars 2025 | $19 270,30 | -0,95% | $19 454,30 | $19 772,26 | $19 227,11 | 22,1B |
| 17 mars 2025 | $19 454,30 | +1,16% | $19 231,35 | $19 663,59 | $19 231,35 | 28,4B |
| 10 mars 2025 | $19 231,35 | -1,75% | $19 573,06 | $19 573,06 | $18 818,53 | 27,7B |
| 3 mars 2025 | $19 573,06 | -2,27% | $20 028,19 | $20 161,90 | $19 291,71 | 27,9B |
| 24 févr. 2025 | $20 028,19 | +0,74% | $19 881,53 | $20 080,90 | $19 730,95 | 26,7B |
| 17 févr. 2025 | $19 881,53 | -1,24% | $20 130,49 | $20 240,59 | $19 847,62 | 19,5B |
| 10 févr. 2025 | $20 130,49 | +0,45% | $20 039,48 | $20 239,27 | $19 955,46 | 22,5B |
| 3 févr. 2025 | $20 039,48 | +0,20% | $19 998,82 | $20 230,83 | $19 639,32 | 23,6B |
| 27 janv. 2025 | $19 998,82 | +0,01% | $19 997,47 | $20 218,73 | $19 839,44 | 23,3B |
| 20 janv. 2025 | $19 997,47 | +1,99% | $19 607,37 | $20 047,14 | $19 607,37 | 17,7B |
| 13 janv. 2025 | $19 607,37 | +3,40% | $18 963,01 | $19 673,71 | $18 857,22 | 21,8B |
| 6 janv. 2025 | $18 963,01 | -1,51% | $19 254,29 | $19 426,84 | $18 941,51 | 18,7B |
| 30 déc. 2024 | $19 254,29 | +0,08% | $19 238,48 | $19 276,70 | $18 953,55 | 13,9B |
| 23 déc. 2024 | $19 238,48 | +0,62% | $19 119,44 | $19 387,38 | $19 009,57 | 11,4B |
| 16 déc. 2024 | $19 119,44 | -3,09% | $19 729,37 | $19 773,05 | $18 860,61 | 27,3B |
| 9 déc. 2024 | $19 729,37 | -1,88% | $20 107,79 | $20 180,95 | $19 699,23 | 20,1B |
| 2 déc. 2024 | $20 107,79 | -0,81% | $20 272,04 | $20 315,58 | $20 083,94 | 20,6B |
| 25 nov. 2024 | $20 272,04 | +0,74% | $20 123,45 | $20 332,50 | $20 123,45 | 15,3B |
| 18 nov. 2024 | $20 123,45 | +2,43% | $19 645,77 | $20 132,48 | $19 566,05 | 20,2B |
| 11 nov. 2024 | $19 645,77 | -1,46% | $19 937,13 | $20 084,53 | $19 609,45 | 21,6B |
| 4 nov. 2024 | $19 937,13 | +3,55% | $19 253,54 | $19 990,34 | $19 196,39 | 23,3B |
| 28 oct. 2024 | $19 253,54 | -1,04% | $19 456,27 | $19 575,91 | $19 236,63 | 19,6B |
| 21 oct. 2024 | $19 456,27 | -2,16% | $19 884,81 | $19 884,81 | $19 438,80 | 17,3B |
| 14 oct. 2024 | $19 884,81 | +0,88% | $19 711,22 | $19 905,65 | $19 669,80 | 17,2B |
| 7 oct. 2024 | $19 711,22 | +0,88% | $19 538,68 | $19 719,61 | $19 367,29 | 17,1B |
| 30 sept. 2024 | $19 538,68 | +0,19% | $19 501,22 | $19 541,03 | $19 317,15 | 19,4B |
| 23 sept. 2024 | $19 501,22 | +0,66% | $19 373,74 | $19 597,32 | $19 363,21 | 19,3B |
| 16 sept. 2024 | $19 373,74 | +1,32% | $19 121,50 | $19 471,24 | $19 121,50 | 22,5B |
| 9 sept. 2024 | $19 121,50 | +2,46% | $18 663,14 | $19 161,17 | $18 513,07 | 18,7B |
| 2 sept. 2024 | $18 663,14 | -3,26% | $19 292,23 | $19 292,23 | $18 639,83 | 14,7B |
| 26 août 2024 | $19 292,23 | +1,04% | $19 093,48 | $19 298,03 | $18 985,21 | 16,0B |
| 19 août 2024 | $19 093,48 | +1,81% | $18 753,77 | $19 099,53 | $18 753,77 | 15,6B |
| 12 août 2024 | $18 753,77 | +2,66% | $18 267,15 | $18 769,86 | $18 177,31 | 17,5B |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 sept. 2025 | $21 336,99 | +0,88% | $21 151,47 | $21 696,11 | $20 894,59 | 13,9B |
| 1 août 2025 | $21 151,47 | +3,39% | $20 458,44 | $21 195,68 | $20 131,76 | 99,4B |
| 1 juil. 2025 | $20 458,44 | +0,14% | $20 429,55 | $20 959,27 | $20 277,73 | 114,0B |
| 1 juin 2025 | $20 429,55 | +3,26% | $19 783,81 | $20 440,55 | $19 599,43 | 106,5B |
| 1 mai 2025 | $19 783,81 | +11,07% | $19 114,24 | $19 993,75 | $19 032,87 | 105,3B |
| 4 avr. 2025 | $17 812,65 | -6,81% | $18 767,20 | $18 767,19 | $17 736,07 | N/A |
| 1 avr. 2025 | $19 114,24 | -1,45% | $19 395,86 | $19 563,23 | $16 820,11 | 118,9B |
| 1 mars 2025 | $19 395,86 | -3,16% | $20 028,19 | $20 161,90 | $18 818,53 | 111,4B |
| 1 févr. 2025 | $20 028,19 | +0,15% | $19 998,82 | $20 240,59 | $19 639,32 | 92,3B |
| 1 janv. 2025 | $19 998,82 | +4,72% | $19 097,10 | $20 218,73 | $18 857,22 | 88,6B |
| 1 déc. 2024 | $19 097,10 | -5,80% | $20 272,04 | $20 315,58 | $18 860,61 | 86,1B |
| 1 nov. 2024 | $20 272,04 | +5,37% | $19 238,95 | $20 332,50 | $19 196,39 | 84,1B |
| 1 oct. 2024 | $19 238,95 | -1,42% | $19 516,44 | $19 905,65 | $19 236,63 | 82,4B |
| 1 sept. 2024 | $19 516,44 | +1,16% | $19 292,23 | $19 597,32 | $18 513,07 | 79,6B |
| 1 août 2024 | $19 292,23 | +3,11% | $18 710,01 | $19 298,03 | $17 561,50 | 81,1B |
| 1 juil. 2024 | $18 710,01 | +3,79% | $18 026,50 | $18 841,48 | $17 928,85 | 80,2B |
| 1 juin 2024 | $18 026,50 | -0,32% | $18 083,69 | $18 189,42 | $17 713,48 | 76,0B |
| 1 mai 2024 | $18 083,69 | +2,73% | $17 603,34 | $18 421,92 | $17 539,79 | 86,8B |
| 1 avr. 2024 | $17 603,34 | -3,87% | $18 312,67 | $18 315,15 | $17 336,80 | 81,7B |
| 1 mars 2024 | $18 312,67 | +4,01% | $17 607,43 | $18 342,24 | $17 603,89 | 86,3B |
| 1 févr. 2024 | $17 607,43 | +4,12% | $16 911,13 | $17 659,22 | $16 906,17 | 82,1B |
| 1 janv. 2024 | $16 911,13 | +0,35% | $16 852,89 | $17 123,20 | $16 462,86 | 81,7B |
| 1 déc. 2023 | $16 852,89 | +4,75% | $16 088,84 | $16 933,62 | $16 062,04 | 81,5B |
| 1 nov. 2023 | $16 088,84 | +7,84% | $14 919,20 | $16 094,26 | $14 904,92 | 81,0B |
| 1 oct. 2023 | $14 919,20 | -3,11% | $15 398,21 | $15 618,90 | $14 638,37 | 83,5B |
| 1 sept. 2023 | $15 398,21 | -3,76% | $16 000,37 | $16 152,36 | $15 288,45 | 73,5B |
| 1 août 2023 | $16 000,37 | -2,60% | $16 427,29 | $16 427,29 | $15 626,92 | 86,8B |
| 1 juil. 2023 | $16 427,29 | +3,47% | $15 875,91 | $16 458,89 | $15 557,97 | 75,1B |
| 1 juin 2023 | $15 875,91 | +6,64% | $14 887,14 | $15 908,71 | $14 872,28 | 88,0B |
| 1 mai 2023 | $14 887,14 | -4,24% | $15 545,88 | $15 622,56 | $14 810,57 | 88,9B |
| 1 avr. 2023 | $15 545,88 | +1,11% | $15 374,91 | $15 710,47 | $15 201,10 | 70,9B |
| 1 mars 2023 | $15 374,91 | -0,35% | $15 428,97 | $15 772,65 | $14 471,08 | 113,1B |
| 1 févr. 2023 | $15 428,97 | -3,79% | $16 036,39 | $16 222,20 | $15 347,28 | 80,4B |
| 1 janv. 2023 | $16 036,39 | +5,61% | $15 184,31 | $16 036,99 | $15 053,17 | 80,8B |
| 1 déc. 2022 | $15 184,31 | -3,78% | $15 780,02 | $15 854,14 | $14 866,80 | 85,2B |
| 1 nov. 2022 | $15 780,02 | +7,00% | $14 747,03 | $15 780,02 | $14 297,06 | 92,7B |
| 1 oct. 2022 | $14 747,03 | +9,46% | $13 472,18 | $14 825,02 | $13 278,56 | 95,8B |
| 1 sept. 2022 | $13 472,18 | -8,98% | $14 801,24 | $15 397,14 | $13 466,98 | 94,2B |
| 1 août 2022 | $14 801,24 | -3,43% | $15 327,71 | $15 897,67 | $14 801,24 | 92,3B |
| 1 juil. 2022 | $15 327,71 | +5,80% | $14 487,64 | $15 354,73 | $13 988,86 | 81,7B |
| 1 juin 2022 | $14 487,64 | -8,46% | $15 827,05 | $16 022,83 | $13 993,20 | 106,1B |
| 1 mai 2022 | $15 827,05 | +1,36% | $15 615,25 | $16 139,67 | $14 695,69 | 108,9B |
| 1 avr. 2022 | $15 615,25 | -6,33% | $16 670,91 | $16 889,38 | $15 593,23 | 90,4B |
| 1 mars 2022 | $16 670,91 | +2,19% | $16 313,89 | $17 034,91 | $15 621,76 | 123,5B |
| 1 févr. 2022 | $16 313,89 | -2,08% | $16 659,77 | $17 160,33 | $15 571,35 | 92,7B |
| 1 janv. 2022 | $16 659,77 | -2,94% | $17 164,13 | $17 442,54 | $15 816,09 | 95,6B |
| 1 déc. 2021 | $17 164,13 | +5,18% | $16 318,97 | $17 238,65 | $16 133,21 | 92,8B |
| 1 nov. 2021 | $16 318,97 | -4,10% | $17 016,41 | $17 364,31 | $16 303,27 | 88,3B |
| 1 oct. 2021 | $17 016,41 | +5,40% | $16 144,92 | $17 228,30 | $16 094,50 | 80,3B |
| 1 sept. 2021 | $16 144,92 | -3,94% | $16 806,44 | $16 944,48 | $15 988,03 | 85,5B |
| 1 août 2021 | $16 806,44 | +1,23% | $16 602,29 | $16 887,25 | $16 345,40 | 80,5B |
| 1 juil. 2021 | $16 602,29 | +0,28% | $16 555,35 | $16 750,67 | $15 954,69 | 84,3B |
| 1 juin 2021 | $16 555,35 | 0,00% | $16 555,66 | $16 726,95 | $16 142,50 | 102,5B |
| 1 mai 2021 | $16 555,66 | +2,07% | $16 219,33 | $16 685,89 | $16 030,30 | 88,3B |
| 1 avr. 2021 | $16 219,33 | +3,96% | $15 601,74 | $16 413,28 | $15 601,74 | 83,1B |
| 1 mars 2021 | $15 601,74 | +3,94% | $15 010,47 | $15 797,94 | $14 765,55 | 122,4B |
| 1 févr. 2021 | $15 010,47 | +4,26% | $14 397,20 | $15 566,47 | $14 397,20 | 99,1B |
| 1 janv. 2021 | $14 397,20 | -0,88% | $14 601,45 | $15 129,12 | $14 258,25 | 106,1B |
| 1 déc. 2020 | $14 524,80 | +3,70% | $14 183,45 | $14 533,21 | $14 076,71 | 96,4B |
| 1 nov. 2020 | $14 006,46 | +12,69% | $12 573,34 | $14 271,09 | $12 535,93 | 101,2B |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 2025 | $21 336,99 | +11,73% | $19 097,10 | $21 696,11 | $16 820,11 | 850,4B |
| 2024 | $19 097,10 | +13,32% | $16 852,89 | $20 332,50 | $16 462,86 | 988,1B |
| 2023 | $16 852,89 | +10,99% | $15 184,31 | $16 933,62 | $14 471,08 | 1 003,4B |
| 2022 | $15 184,31 | -11,53% | $17 164,13 | $17 442,54 | $13 278,56 | 1 159,0B |
| 2021 | $17 164,13 | +18,17% | $14 601,45 | $17 364,31 | $14 258,25 | 1 113,1B |
| 2020 | $14 524,80 | +4,40% | $13 913,03 | $14 533,21 | $8 664,94 | 1 245,4B |
| 2019 | $13 913,03 | +22,32% | $11 238,77 | $13 978,61 | $11 169,46 | 896,8B |
| 2018 | $11 374,39 | -11,20% | $12 860,93 | $13 637,02 | $10 724,19 | 912,3B |
| 2017 | $12 808,84 | +15,84% | $11 138,85 | $12 886,11 | $11 094,29 | 858,5B |
| 2016 | $11 056,90 | +9,01% | $10 020,05 | $11 688,45 | $8 937,99 | 980,0B |
| 2015 | $10 143,42 | -6,42% | $10 859,80 | $11 254,87 | $9 509,59 | 921,2B |
| 2014 | $10 839,24 | +4,22% | $10 352,71 | $11 334,65 | $9 732,47 | 845,4B |
| 2013 | $10 400,32 | +23,18% | $8 571,53 | $10 406,77 | $8 571,08 | 846,5B |
| 2012 | $8 443,51 | +12,93% | $7 477,03 | $8 519,14 | $7 222,88 | 903,2B |
| 2011 | $7 477,03 | -6,11% | $7 964,04 | $8 718,25 | $6 414,89 | 1 032,5B |
| 2010 | $7 964,02 | +10,84% | $7 184,98 | $7 982,59 | $6 355,83 | 1 147,7B |
| 2009 | $7 184,96 | +24,80% | $5 755,76 | $7 288,23 | $4 181,75 | 1 399,4B |
| 2008 | $5 757,05 | -40,89% | $9 740,31 | $9 781,57 | $4 607,47 | 1 269,1B |
| 2007 | $9 740,32 | +6,58% | $9 137,96 | $10 387,17 | $8 811,55 | 800,9B |
| 2006 | $9 139,02 | +17,86% | $7 753,97 | $9 188,17 | $7 708,11 | 592,1B |
| 2005 | $7 753,95 | +6,95% | $7 250,06 | $7 867,59 | $6 902,51 | 483,9B |
| 2004 | $7 250,06 | +12,16% | $6 464,00 | $7 273,18 | $6 211,33 | 358,3B |
| 2003 | $6 464,00 | +29,28% | $5 146,00 | $6 469,50 | $4 418,62 | 341,1B |
| 2002 | $5 000,00 | -19,83% | $6 244,21 | $6 445,01 | $4 452,49 | 360,7B |
| 2001 | $6 236,39 | -10,21% | $6 785,69 | $7 048,13 | $5 331,38 | 304,4B |
| 2000 | $6 945,57 | +1,01% | $6 762,11 | $7 164,55 | $6 094,91 | N/A |
| 1999 | $6 876,10 | +9,15% | $6 282,06 | $7 011,65 | $6 092,27 | N/A |
| 1998 | $6 299,93 | +16,55% | $5 415,34 | $6 352,17 | $5 045,78 | N/A |
| 1997 | $5 405,19 | +30,31% | $4 118,79 | $5 438,18 | $4 118,15 | N/A |
| 1996 | $4 148,07 | +19,06% | $3 507,41 | $4 217,44 | $3 398,50 | N/A |
| 1995 | $3 484,15 | +31,31% | $2 651,15 | $3 501,70 | $2 651,15 | N/A |
| 1994 | $2 653,37 | -3,14% | $2 730,88 | $2 830,69 | $2 570,90 | N/A |
| 1993 | $2 739,44 | +7,86% | $2 536,43 | $2 756,25 | $2 497,62 | N/A |
| 1992 | $2 539,92 | +4,69% | $2 423,18 | $2 559,69 | $2 304,23 | N/A |
| 1991 | $2 426,04 | +27,12% | $1 888,68 | $2 426,04 | $1 807,79 | N/A |
| 1990 | $1 908,45 | -7,46% | $2 093,60 | $2 126,69 | $1 715,06 | N/A |
| 1989 | $2 062,30 | +24,82% | $1 638,72 | $2 107,77 | $1 638,72 | N/A |
| 1988 | $1 652,25 | +13,04% | $1 510,99 | $1 685,66 | $1 445,64 | N/A |
| 1987 | $1 461,61 | -0,25% | $1 491,00 | $1 987,76 | $1 331,34 | N/A |
| 1986 | $1 465,31 | +13,97% | $1 276,67 | $1 541,12 | $1 245,06 | N/A |
| 1985 | $1 285,66 | 0,00% | $1 009,05 | $1 289,04 | $1 000,27 | N/A |
Rendements des prix de l'action NYSE Composite vs pairs par période
Indices les plus performants (Comparés par rendements %)
| Indicateur de couleur | Action | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| NYSE Composite | 9,41 % | 58,38 % | 67,35 % | 113,94 % | 190,86 % | 179,54 % | |
| S&P Consumer Staples | N/A | N/A | N/A | N/A | N/A | N/A | |
| S&P Communication | N/A | N/A | N/A | N/A | N/A | N/A | |
| S&P Industrials | N/A | N/A | N/A | N/A | N/A | N/A | |
| S&P Financials | N/A | N/A | N/A | N/A | N/A | N/A | |
| S&P Utilities | N/A | N/A | N/A | N/A | N/A | N/A |
Calculez vos rendements d'investissement NYSE Composite
Analyse de performance d'investissement à long terme
NYSE Composite stock price in Sep 2015 was $9 857,26, A $1 000,00 lump sum investment in NYSE Composite made 10 years ago would be worth approximately $2 164,60 today, representing a strong return of 116,46 %. This translates to an annualized return (CAGR) of 8,02 %.
Scénario d'investissement 10 années (Sep 2015 - Sep 2025)
Investissement Initial
$1 000,00
Valeur Actuelle
$2 164,60
Rendement total
116,46 %
Rendement annuel (TCAC)
8,02 %
Actions détenues
Répartition de l'investissement
Composition de l'investissement
Comparaison de valeur
Personnalisez votre scénario d'investissement
Ajustez les paramètres ci-dessous pour voir comment différents montants d'investissement et périodes auraient performé.
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.