La bourse est fermée

Clough Select Equity ETF (CBSE)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
30,08-0,21 (-0,69 %)
À la clôture : 02:28PM EDT
Durée:
02 juin 2023 - 02 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mai 202430,4730,4729,8330,0830,082 600
30 mai 202430,4530,4630,2130,2930,296 600
29 mai 202430,0130,2430,0130,1530,151 800
28 mai 202430,4030,4030,2830,3830,383 300
24 mai 202430,2030,3830,2030,3130,312 200
23 mai 202430,3030,3029,8829,8829,881 600
22 mai 202430,3130,3330,0330,1430,1421 300
21 mai 202430,5330,6430,5330,5930,59800
20 mai 202430,7030,7530,6530,7330,733 900
17 mai 202430,3430,3630,3430,3630,36200
16 mai 202430,5530,5530,2330,2330,231 000
15 mai 202430,2330,4630,2130,4630,463 000
14 mai 202429,5029,8629,4829,8629,863 700
13 mai 202429,2429,4729,2429,3429,341 800
10 mai 202428,9929,0428,9929,0429,042 100
09 mai 202428,9828,9828,9828,9828,98100
08 mai 202428,2928,3328,2828,2828,28800
07 mai 202428,3428,3428,3428,3428,34200
06 mai 202428,1628,2828,1628,2528,251 500
03 mai 202427,7327,8027,7327,7827,781 500
02 mai 202427,3127,3127,2427,2427,241 000
01 mai 202427,0627,1426,8226,8226,8210 400
30 avr. 202426,8526,9026,6926,6926,69900
29 avr. 202427,2927,2927,2927,2927,29100
26 avr. 202427,1727,1727,1727,1727,17100
25 avr. 202426,8326,8326,8326,8326,83-
24 avr. 202426,6626,6626,6626,6626,66100
23 avr. 202426,7426,7426,7426,7426,74100
22 avr. 202426,1626,3126,1626,2526,251 300
19 avr. 202426,3226,3226,1526,1526,15400
18 avr. 202426,2326,2326,2226,2226,22200
17 avr. 202426,2726,2926,2726,2926,29200
16 avr. 202426,5826,5826,5826,5826,58100
15 avr. 202426,6126,6126,6126,6126,61200
12 avr. 202426,8827,0026,8827,0027,00100
11 avr. 202427,4227,4427,4027,4027,402 700
10 avr. 202427,3327,3827,3327,3827,38800
09 avr. 202427,5827,6227,5827,6127,61400
08 avr. 202427,7427,7427,6827,6827,68200
05 avr. 202427,6927,7027,6927,7027,702 300
04 avr. 202427,3727,4227,3427,3427,34400
03 avr. 202427,6127,6727,6127,6727,67500
02 avr. 202427,4627,4627,4627,4627,46100
01 avr. 202427,7227,7227,7227,7227,72100
28 mars 202427,7227,7427,7227,7427,74600
27 mars 202427,5827,7127,5827,7127,71300
26 mars 202427,5027,5127,5027,5127,51100
25 mars 202427,4627,4627,4627,4627,46100
22 mars 202427,5827,5827,5327,5327,53300
21 mars 202427,5627,6127,5627,6127,61300
20 mars 202426,9427,2126,9427,2127,211 000
19 mars 202426,8726,8726,8726,8726,87100
18 mars 202426,6126,6126,6126,6126,61300
15 mars 202426,6226,6226,5426,5426,54100
14 mars 202426,9126,9126,6426,6426,64100
13 mars 202426,9926,9926,9926,9926,99300
12 mars 202426,7026,8926,7026,8726,872 500
11 mars 202426,6326,6826,6126,6126,612 100
08 mars 202427,1727,1726,7626,7626,761 100
07 mars 202427,0227,0227,0227,0227,02700
06 mars 202427,0327,0326,8226,8826,88800
05 mars 202426,7826,7826,7526,7526,75400
04 mars 202427,2227,2527,0827,1427,143 400
01 mars 202426,9927,2426,9927,2427,24100
29 févr. 202427,0327,0626,9127,0627,061 400
28 févr. 202426,8626,9126,8626,8826,88400
27 févr. 202427,0927,0927,0927,0927,09100
26 févr. 202426,6626,6626,5826,6126,61500
23 févr. 202426,4126,4926,4126,4926,49200
22 févr. 202426,4126,4126,4126,4126,41100
21 févr. 202425,9326,0325,9326,0326,03200
20 févr. 202426,0526,0526,0226,0226,02400
16 févr. 202426,3826,3826,3126,3126,31700
15 févr. 202426,2526,4726,2526,4726,471 800
14 févr. 202426,1026,1526,1026,1526,15500
13 févr. 202425,6725,6725,6425,6725,67500
12 févr. 202425,9126,1125,9126,0626,061 800
09 févr. 202425,9725,9725,9525,9525,95400
08 févr. 202425,5525,5925,5325,5925,593 200
07 févr. 202425,5325,7225,3825,3825,3842 500
06 févr. 202425,4525,4525,4525,4525,45100
05 févr. 202425,2125,2425,2125,2425,24400
02 févr. 202425,0425,3525,0425,3025,301 600
01 févr. 202425,3125,3125,3125,3125,31100
31 janv. 202425,1425,1424,8024,8024,801 000
30 janv. 202424,9625,0324,9625,0325,03300
29 janv. 202425,1425,1725,1425,1725,17800
26 janv. 202424,7924,8124,7924,8124,81200
25 janv. 202424,8024,8024,8024,8024,80-
24 janv. 202424,5624,5624,5624,5624,56100
23 janv. 202424,6124,6124,6124,6124,61100
22 janv. 202424,6224,6224,6224,6224,62100
19 janv. 202424,3724,3724,3724,3724,37100
18 janv. 202423,9924,1423,9924,1424,144 800
17 janv. 202423,8723,9623,8723,9623,961 400
16 janv. 202424,2224,2224,1124,1124,11200
12 janv. 202424,3824,3824,3824,3824,38100
11 janv. 202424,1524,3624,1524,3424,34153 400
10 janv. 202424,4324,4424,3824,3824,389 300
09 janv. 202424,7224,7224,7224,7224,72100
*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...