La bourse est fermée

ActivePassive International Equity ETF (APIE)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
28,71+0,08 (+0,28 %)
À la clôture : 03:59PM EDT
Durée:
12 mai 2023 - 12 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 202428,7828,7928,6728,7128,7123 900
09 mai 202428,4228,7028,4128,6328,6360 100
08 mai 202428,4028,6627,9628,5128,5170 200
07 mai 202428,4428,8828,4228,4328,4342 900
06 mai 202428,4028,5428,4028,4628,46592 700
03 mai 202428,5928,5928,1228,2828,2830 400
02 mai 202427,7028,0627,7027,9127,9130 300
01 mai 202427,5927,8527,4527,5727,5747 300
30 avr. 202427,8327,9627,6027,6027,6079 500
29 avr. 202427,9328,0427,8627,9627,9630 800
26 avr. 202427,8627,9027,7727,9027,9023 400
25 avr. 202427,1827,7027,1827,6027,6056 100
24 avr. 202427,7227,8427,5927,7127,7117 400
23 avr. 202427,5827,8627,5727,7527,7538 700
22 avr. 202426,7527,5526,7527,4127,413 650 700
19 avr. 202426,7827,0726,7826,9626,9658 100
18 avr. 202427,2927,2927,0227,1127,1150 800
17 avr. 202427,1327,5427,0927,1127,1141 300
16 avr. 202427,0727,2527,0227,0827,0848 400
15 avr. 202427,7327,7327,3227,3827,3836 900
12 avr. 202427,7427,7527,4227,4227,4256 600
11 avr. 202427,8828,0527,6927,9527,9534 200
10 avr. 202428,0328,1027,5027,8927,8978 300
09 avr. 202428,3528,3528,1428,2428,2447 600
08 avr. 202428,3828,4428,2228,2828,2810 454 500
05 avr. 202427,9528,1127,8728,0428,0429 400
04 avr. 202428,4328,4328,0228,0228,0217 400
03 avr. 202428,1528,3028,1028,1728,1738 800
02 avr. 202428,1328,2928,0528,1228,1240 900
01 avr. 202428,1828,6328,1828,2728,2754 000
28 mars 202428,4728,4728,2828,2928,2927 700
27 mars 202428,3028,4228,2928,4228,4253 400
26 mars 202428,3628,6728,3428,3428,3444 700
25 mars 202428,3528,4328,2628,2628,2649 200
22 mars 202428,6828,6828,3428,5728,5738 200
21 mars 202428,4628,5728,3728,4728,4724 100
20 mars 202428,1428,4428,0628,4428,4430 600
19 mars 202427,9828,1427,9428,0128,0123 200
18 mars 202428,3328,3327,8828,1328,1341 500
15 mars 202428,1528,1527,9728,0428,0477 300
14 mars 202428,4728,4727,8928,0728,07159 100
13 mars 202428,4428,6628,4428,5528,5540 700
12 mars 202427,9628,6727,9628,4528,4551 200
11 mars 202428,0228,1927,9928,0728,0751 000
08 mars 202428,4528,5228,1128,3228,3254 800
07 mars 202428,1928,4428,1628,3528,3568 800
06 mars 202427,8528,0727,8528,0528,0569 700
05 mars 202427,6227,7427,5227,5227,5284 600
04 mars 202427,8928,1327,6627,6727,6725 500
01 mars 202427,5027,8127,4927,7127,7135 000
29 févr. 202427,4827,5227,2827,3827,3825 400
28 févr. 202427,4427,6127,3927,4527,4536 400
27 févr. 202427,6027,6527,5027,6027,6073 000
26 févr. 202427,8127,8127,4427,4827,4818 600
23 févr. 202427,5427,6127,4827,5727,5729 400
22 févr. 202427,4227,6127,4227,5127,5144 600
21 févr. 202427,2027,2527,0827,1627,1630 800
20 févr. 202427,2427,3026,9327,1427,1459 100
16 févr. 202427,1027,2527,0827,0927,0931 400
15 févr. 202426,9027,2026,9027,0627,0655 000
14 févr. 202426,7526,9326,6426,9326,9368 200
13 févr. 202426,5827,0726,5826,6726,67146 700
12 févr. 202426,9627,2626,8527,1227,12137 000
09 févr. 202426,8026,9826,7626,9426,9437 300
08 févr. 202426,8026,8626,7526,8026,8031 100
07 févr. 202426,7927,0726,7626,8226,8243 600
06 févr. 202426,6826,8726,6826,8226,8262 500
05 févr. 202426,4226,7526,3926,5126,511 355 300
02 févr. 202426,4226,6426,4226,5126,5133 600
01 févr. 202426,5626,7526,4626,7126,7150 700
31 janv. 202426,3526,8526,3526,3826,3835 600
30 janv. 202426,6026,6226,4626,4726,4742 200
29 janv. 202426,4926,6826,3826,6126,61140 100
26 janv. 202426,5726,7526,5426,5526,5536 000
25 janv. 202426,4126,4726,1826,3726,3760 900
24 janv. 202426,4926,6926,2826,3326,3341 200
23 janv. 202426,0326,4325,9226,4326,4397 500
22 janv. 202426,0426,0825,9926,0826,0812 500
19 janv. 202425,7426,0825,7426,0826,0823 400
18 janv. 202425,8326,0725,7426,0726,0754 700
17 janv. 202425,5525,8525,5025,7925,7930 900
16 janv. 202425,7426,0025,7425,8025,8022 000
12 janv. 202426,3226,3726,1826,3626,366 100
11 janv. 202426,0326,2325,9726,2226,2223 600
10 janv. 202426,1526,2626,0926,0926,0912 400
09 janv. 202426,1026,1925,6126,1526,1532 700
08 janv. 202426,2226,4726,2126,4126,4119 000
05 janv. 202426,0526,5926,0526,3526,3513 300
04 janv. 202426,1726,5626,1726,2426,2447 400
03 janv. 202425,8426,5925,8426,2526,2537 000
02 janv. 202426,5026,6826,2226,3926,3983 800
29 déc. 202326,5926,8126,5926,6626,6613 100
28 déc. 202327,1827,1826,4026,7026,7039 100
27 déc. 202326,2826,8526,2826,8526,8541 300
26 déc. 202326,2426,6126,2426,4626,4644 800
22 déc. 202326,5426,6726,3726,4326,4315 600
21 déc. 202326,6826,6826,3026,5026,5015 900
20 déc. 202326,4026,7626,1626,1726,17109 200
19 déc. 202326,4326,8126,3926,4826,483 386 700
18 déc. 202326,1526,5326,1526,2526,2517 200
*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...