Marchés français ouverture 1 h 45 min

Virtus LifeSci Biotech Clinical Trials ETF (BBC)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
25,38-0,37 (-1,42 %)
À la clôture : 03:46PM EDT
Durée:
19 avr. 2023 - 19 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 avr. 202425,4825,4825,3825,3825,38200
17 avr. 202426,2526,2525,7425,7425,741 400
16 avr. 202426,2526,2626,0726,0726,073 900
15 avr. 202426,9126,9126,3126,3926,392 800
12 avr. 202427,4227,4227,1227,1227,12500
11 avr. 202427,7828,1027,6428,0728,071 000
10 avr. 202427,1127,3727,1127,3727,37800
09 avr. 202427,5727,8627,5727,8627,862 200
08 avr. 202427,5827,5827,2727,4727,47800
05 avr. 202427,2527,3827,2527,3827,38500
04 avr. 202428,2028,2027,0427,0427,041 600
03 avr. 202427,5727,7227,5227,6727,6732 300
02 avr. 202428,3528,3527,5627,5627,561 300
01 avr. 202428,7728,7728,3128,6128,613 900
28 mars 202429,2429,2828,9129,1329,133 500
27 mars 202428,4329,0528,2928,9628,963 200
26 mars 202428,6728,6728,3428,3428,343 500
25 mars 202429,0229,0828,5028,5028,501 400
22 mars 202428,9528,9528,7428,7428,742 500
21 mars 202429,6329,6329,2629,2629,263 000
20 mars 202428,4929,2228,4429,2229,222 100
19 mars 202428,0328,8428,0328,6328,635 600
18 mars 202429,4929,4928,2528,3828,389 000
15 mars 202429,1129,1829,1129,1829,18800
14 mars 202429,6629,6828,4728,7928,795 600
13 mars 202429,2429,8529,2429,8529,853 900
12 mars 202429,6829,6829,2729,3529,353 900
11 mars 202430,1530,4529,5029,6029,608 100
08 mars 202430,8731,2030,4230,4330,433 400
07 mars 202431,3731,3730,4830,4830,4811 000
06 mars 202430,8431,1030,8431,0831,084 200
05 mars 202431,1531,2430,6030,6130,613 600
04 mars 202431,9931,9930,4130,9430,9420 800
01 mars 202430,5131,4830,5131,3531,3510 300
29 févr. 202431,1731,1730,0730,0730,071 900
28 févr. 202431,2131,3030,5730,6730,6710 000
27 févr. 202429,7530,9829,7530,9830,987 800
26 févr. 202428,6029,3028,6029,3029,302 500
23 févr. 202428,3628,5628,3628,4628,467 000
22 févr. 202428,3428,5128,2728,2728,271 600
21 févr. 202427,5427,6827,5427,6827,68400
20 févr. 202428,3428,4727,6527,8127,812 600
16 févr. 202428,3428,7228,3428,6428,64600
15 févr. 202428,0028,2427,9728,2428,241 500
14 févr. 202427,3427,8227,3427,7027,702 500
13 févr. 202427,1427,3826,8726,8726,872 200
12 févr. 202427,6628,3627,6628,3328,333 600
09 févr. 202427,2427,6127,2427,4827,481 000
08 févr. 202426,7226,7326,7226,7326,73900
07 févr. 202426,2826,4226,2826,3326,33900
06 févr. 202426,3926,5826,3126,5726,5729 500
05 févr. 202425,7626,3025,7626,2026,20800
02 févr. 202425,6125,8325,4525,8325,835 600
01 févr. 202425,5126,0825,2226,0626,062 900
31 janv. 202425,7425,7525,3825,3825,381 700
30 janv. 202425,7025,8525,4025,4425,441 800
29 janv. 202424,9825,9724,9625,9725,971 600
26 janv. 202425,4625,4825,0425,0925,092 100
25 janv. 202424,7025,1824,7024,9524,953 900
24 janv. 202425,0625,0624,6024,6024,60800
23 janv. 202424,9324,9324,4824,8024,801 600
22 janv. 202424,0924,7224,0924,7224,724 800
19 janv. 202424,2624,2623,6623,8923,897 700
18 janv. 202423,9123,9323,8923,8923,89800
17 janv. 202424,2524,3524,2224,3524,35900
16 janv. 202425,1825,1824,4324,6224,6210 500
12 janv. 202425,2525,2525,1825,1825,18400
11 janv. 202424,9325,2624,9325,0825,081 600
10 janv. 202425,8125,8125,7325,7325,73700
09 janv. 202425,7226,2025,5725,9625,962 800
08 janv. 202425,7925,7925,7925,7925,79200
05 janv. 202424,4024,4024,1424,3424,341 500
04 janv. 202424,4024,7524,1824,6824,681 500
03 janv. 202424,4824,4824,1124,1124,111 200
02 janv. 202423,9824,9123,9824,6224,623 200
29 déc. 202324,7424,8124,4324,4524,454 100
28 déc. 202324,9125,1724,8224,9324,931 400
27 déc. 202324,5525,0024,5524,8124,814 500
26 déc. 202323,8724,5623,8724,5624,563 500
22 déc. 202323,8223,9123,6023,6323,631 500
21 déc. 202322,7322,8022,6622,7622,762 600
20 déc. 202322,7623,2322,2422,2422,245 300
20 déc. 20230.082 Dividende
19 déc. 202322,4323,1522,4323,1523,07700
18 déc. 202322,5022,5722,5022,5222,441 100
15 déc. 202322,6722,8522,6722,8522,771 100
14 déc. 202322,4222,6122,3022,6022,524 800
13 déc. 202321,1721,9720,9321,9721,892 400
12 déc. 202320,8021,0820,8021,0821,003 000
11 déc. 202321,0321,0320,6520,7720,701 000
08 déc. 202321,2521,5521,2221,2421,172 800
07 déc. 202321,0221,2321,0221,2321,16800
06 déc. 202320,5821,1520,5820,8720,791 200
05 déc. 202320,6420,6420,5720,5720,50400
04 déc. 202320,6620,6820,1820,6320,562 300
01 déc. 202320,1520,2020,1520,2020,132 300
30 nov. 202319,6719,6719,6219,6219,55400
29 nov. 202319,5519,8419,4219,4219,351 000
28 nov. 202319,1019,2019,1019,2019,132 500
27 nov. 202319,0519,1418,9819,1419,071 700
*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...