La bourse est fermée

ARK Innovation ETF (ARKK)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
50,04-0,07 (-0,14 %)
À la clôture : 03:59PM EDT
50,10 +0,06 (+0,12 %)
Échanges après Bourse : 04:10PM EDT
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 202450,2250,6149,9750,0450,048 162 511
27 mars 202450,7950,8849,4550,1150,1111 450 100
26 mars 202450,8150,9650,0050,0350,036 904 800
25 mars 202449,4250,4549,3850,2550,258 755 900
22 mars 202450,0750,3349,2549,4149,418 938 300
21 mars 202450,7651,3650,5050,5350,5313 537 000
20 mars 202448,4450,4748,2950,2150,2115 661 800
19 mars 202448,0548,7847,4548,5148,5111 645 300
18 mars 202448,9049,1248,0348,7948,798 728 900
15 mars 202448,2249,1548,1548,6648,6611 890 100
14 mars 202450,3850,6148,1948,7448,7417 854 600
13 mars 202449,9451,3149,7850,3650,369 033 700
12 mars 202450,8350,8949,5350,2550,2510 073 700
11 mars 202450,9451,8050,4950,6550,6511 376 900
08 mars 202450,8152,4350,2450,7550,7516 404 400
07 mars 202450,0750,5949,4950,2550,258 873 600
06 mars 202449,9150,1748,9749,6849,6812 097 400
05 mars 202450,0050,4748,5848,9048,9014 098 000
04 mars 202451,3751,4850,1950,6850,689 194 800
01 mars 202451,0751,5950,3651,1451,1410 869 900
29 févr. 202452,0652,3350,7151,2551,2512 412 400
28 févr. 202451,3052,0850,9151,1651,1612 116 300
27 févr. 202450,8251,5450,6051,5451,5414 213 500
26 févr. 202448,4450,1448,3850,0850,0812 132 700
23 févr. 202448,8949,2948,1048,4148,4110 598 600
22 févr. 202448,1248,7547,6248,4848,4810 923 300
21 févr. 202447,6447,9146,9147,3147,3112 669 500
20 févr. 202449,5249,8847,8748,6948,6915 225 400
16 févr. 202450,9651,7450,2950,3350,3316 489 400
15 févr. 202451,0052,0650,8151,6451,6415 272 600
14 févr. 202449,1250,5648,7750,5050,5017 210 500
13 févr. 202448,0748,8847,3947,8847,8825 947 600
12 févr. 202449,6051,1049,5650,7250,7213 661 700
09 févr. 202449,1749,9148,8549,5949,5917 091 700
08 févr. 202447,4748,6047,1248,4448,4414 530 300
07 févr. 202447,0547,5946,3347,1747,1711 384 500
06 févr. 202445,4546,7445,2946,7046,7014 335 800
05 févr. 202446,2046,3044,6345,2045,2019 679 300
02 févr. 202445,7546,8145,2246,6646,6621 921 600
01 févr. 202445,8046,3944,9946,0346,0317 395 500
31 janv. 202446,2647,4345,3345,4145,4127 028 900
30 janv. 202448,1048,1046,8546,8646,8615 485 300
29 janv. 202446,1948,1945,9248,1148,1118 104 200
26 janv. 202446,2146,8845,7845,9245,9213 739 400
25 janv. 202446,2846,7045,5345,8245,8216 519 900
24 janv. 202448,2248,2346,2546,2846,2816 696 200
23 janv. 202447,6847,9246,8947,3847,3812 640 300
22 janv. 202446,8948,5346,8047,3347,3323 104 100
19 janv. 202445,9246,3045,0246,2846,2816 651 600
18 janv. 202446,4546,5645,0845,6645,6618 101 400
17 janv. 202445,9445,9945,2045,9245,9215 512 800
16 janv. 202446,7147,1846,0446,7646,7617 273 000
12 janv. 202448,0348,9047,3247,3847,3814 074 000
11 janv. 202449,4149,5447,3848,1848,1821 393 200
10 janv. 202449,5049,8048,5249,3549,3515 628 700
09 janv. 202449,7050,1649,3749,5049,5013 039 100
08 janv. 202448,9750,3848,7050,2850,2816 536 500
05 janv. 202448,3549,3548,1748,9048,9017 064 800
04 janv. 202448,4149,3948,0748,9148,9116 950 600
03 janv. 202449,2449,4648,3748,5248,5227 345 600
02 janv. 202451,8051,8450,2250,5050,5024 389 200
29 déc. 202354,0054,2152,2452,3752,3718 752 800
28 déc. 202354,0054,3953,7954,1454,1411 828 200
27 déc. 202354,3054,5253,8054,2654,2613 797 900
26 déc. 202353,2554,0253,0753,7953,7913 212 000
22 déc. 202352,5753,3452,3453,0153,0115 298 600
21 déc. 202352,0452,4651,2852,3152,3115 321 700
20 déc. 202353,0853,5850,9951,0151,0124 224 300
19 déc. 202351,5253,4051,4753,1853,1821 980 300
18 déc. 202350,6951,6450,5651,0751,0712 645 000
15 déc. 202351,9652,1750,8051,1151,1118 746 100
14 déc. 202351,2852,5051,1452,0252,0241 229 700
13 déc. 202348,3850,1747,4050,1750,1728 900 400
12 déc. 202348,5548,6447,8248,3848,3811 432 500
11 déc. 202348,6148,7448,0148,5348,5313 698 200
08 déc. 202348,0649,6947,7849,1849,1819 861 200
07 déc. 202347,8348,3847,5048,2948,2913 434 300
06 déc. 202348,7649,3547,9948,0448,0420 196 000
05 déc. 202348,2348,9447,8848,2648,2617 314 000
04 déc. 202348,3548,9947,7148,6948,6924 898 400
01 déc. 202346,5548,4546,0748,4348,4324 723 900
30 nov. 202347,1747,2845,8546,1146,1121 365 300
29 nov. 202347,2148,0146,7046,9046,9023 347 300
28 nov. 202345,3946,7744,9946,7046,7017 917 700
27 nov. 202344,6545,6744,2845,4545,4513 262 100
24 nov. 202344,1945,1244,1744,8844,887 296 100
22 nov. 202344,3344,5943,6344,3244,3211 580 800
21 nov. 202344,2544,4143,6143,8743,8713 742 800
20 nov. 202343,8545,0343,7244,8844,8815 765 600
17 nov. 202342,5443,7342,3443,7043,7016 884 700
16 nov. 202342,6742,7341,6242,2142,2117 763 900
15 nov. 202342,1243,7542,1243,0143,0125 809 100
14 nov. 202341,5642,0541,2141,9541,9525 966 900
13 nov. 202339,3739,9338,7139,9139,9113 480 200
10 nov. 202339,0139,8638,7439,7339,7319 122 000
09 nov. 202340,6840,8938,9439,0939,0925 529 800
08 nov. 202341,0541,0539,9440,3440,3418 400 900
07 nov. 202339,9941,0139,6940,9140,9118 153 800
06 nov. 202340,6840,8239,1439,7739,7721 315 700
03 nov. 202339,1940,7439,1040,4440,4428 330 400
*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...