La bourse est fermée

JPMorgan BetaBuilders MSCI U.S. REIT ETF (BBRE)

Cboe US - Cboe US Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
85,50-0,18 (-0,20 %)
À la clôture : 03:45PM EDT
Durée:
12 mai 2023 - 12 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 202485,8085,8785,2285,5085,5011 000
09 mai 202484,8485,6784,8485,6785,676 200
08 mai 202484,1984,2583,9383,9683,964 500
07 mai 202484,6484,9484,5684,8384,836 600
06 mai 202484,3984,3983,7684,0584,056 200
03 mai 202484,8385,2083,5883,7883,7812 900
02 mai 202482,8383,2882,0783,2283,2220 100
01 mai 202482,0583,2882,0082,0082,0020 000
30 avr. 202482,9283,2882,1682,1682,1614 400
29 avr. 202483,2683,7183,1283,4683,4623 200
26 avr. 202482,7183,3282,6782,6782,6711 000
25 avr. 202482,3182,7281,8682,5682,5616 700
24 avr. 202482,6183,2082,2783,0783,0725 200
23 avr. 202482,4783,2882,4783,1083,1013 100
22 avr. 202481,9782,4681,3382,2782,2712 000
19 avr. 202481,3181,6081,2581,5581,5579 100
18 avr. 202481,2481,2480,8081,1181,118 600
17 avr. 202481,5481,5681,0381,0381,039 000
16 avr. 202482,7082,7081,5581,6981,6925 800
15 avr. 202484,5984,6982,5282,7682,7614 500
12 avr. 202484,7384,7684,0784,0784,078 400
11 avr. 202485,2785,4784,4385,0485,0423 700
10 avr. 202486,3086,3084,4484,8884,8814 500
09 avr. 202487,5488,0787,2588,0788,0736 600
08 avr. 202486,2587,1186,2587,0787,076 600
05 avr. 202485,2485,9384,9585,8685,8612 400
04 avr. 202486,4586,8885,0885,3385,339 000
03 avr. 202485,5185,9485,4685,8485,848 300
02 avr. 202486,1986,1985,4985,7885,787 900
01 avr. 202488,6488,6486,9586,9686,9611 900
28 mars 202487,9488,5787,9488,4888,4814 600
27 mars 202486,1487,5986,1487,5687,5630 900
26 mars 202485,9885,9885,2985,2985,2910 500
25 mars 202486,3686,5485,6885,6885,686 300
22 mars 202487,4887,6486,3386,3386,3310 200
21 mars 202487,4087,8386,9687,6287,6211 900
20 mars 202485,8187,1785,4786,8786,8718 200
19 mars 202486,2286,6185,9286,3986,398 200
19 mars 20240.54 Dividende
18 mars 202487,0387,2686,7786,9086,3625 500
15 mars 202486,7887,0386,3786,7886,248 100
14 mars 202488,1188,1286,3386,8986,357 700
13 mars 202488,6989,1888,3588,3587,8010 700
12 mars 202488,9189,1588,3388,7988,248 400
11 mars 202489,3389,6788,6688,9588,4012 700
08 mars 202488,6989,5188,6989,3588,809 000
07 mars 202488,6188,8587,9188,4687,918 700
06 mars 202488,4888,5088,0088,2387,6810 300
05 mars 202488,7988,9487,5387,8787,3220 700
04 mars 202488,1189,0287,4189,0288,4715 100
01 mars 202487,1788,2286,2788,2187,6622 000
29 févr. 202487,3587,6587,0787,2186,6792 500
28 févr. 202485,6187,2485,6186,6986,1512 600
27 févr. 202486,5686,8986,0686,2185,6812 000
26 févr. 202486,6286,8885,9086,0785,5421 300
23 févr. 202487,1587,3486,9286,9386,3915 200
22 févr. 202487,0087,2987,0087,2086,6615 500
21 févr. 202486,2587,0586,2587,0186,4719 400
20 févr. 202486,0886,6585,7186,3085,7624 100
16 févr. 202485,9887,0285,8086,5686,0228 200
15 févr. 202485,8487,2685,8487,2686,7222 500
14 févr. 202485,2585,6384,6285,2084,6733 800
13 févr. 202484,2984,5883,5584,5884,0526 900
12 févr. 202486,3186,6786,1186,2585,7118 900
09 févr. 202486,4386,4385,5686,2885,749 600
08 févr. 202485,4286,5085,3486,2485,7115 500
07 févr. 202485,8585,8585,0085,4084,8710 600
06 févr. 202484,5985,7384,4385,6485,1122 100
05 févr. 202485,4085,4084,2884,5283,9948 300
02 févr. 202486,2886,5885,0686,2585,7136 600
01 févr. 202485,6387,1185,0387,1186,5728 700
31 janv. 202486,7487,1485,4885,6485,1186 300
30 janv. 202486,9386,9886,2986,5185,9716 100
29 janv. 202486,6987,3486,5187,1686,6211 500
26 janv. 202487,0387,2986,4686,6986,1526 500
25 janv. 202487,1487,1886,3986,7286,1816 400
24 janv. 202487,8087,8285,8185,8985,3614 900
23 janv. 202487,8888,1586,7387,0686,5216 900
22 janv. 202487,7888,2987,3987,5987,0522 800
19 janv. 202486,1587,2885,7287,1986,6519 000
18 janv. 202486,8886,9685,6186,0385,4917 000
17 janv. 202487,4588,1685,7586,6686,1242 200
16 janv. 202488,4788,7588,0588,3987,8448 700
12 janv. 202489,0189,3688,3388,9188,3637 200
11 janv. 202488,4688,8288,0388,2687,7130 500
10 janv. 202488,9989,4088,8489,1188,568 700
09 janv. 202488,8388,9888,0588,7288,1712 000
08 janv. 202487,8089,2287,7289,2288,6710 300
05 janv. 202487,7688,5886,9987,8487,2924 000
04 janv. 202487,7988,5987,7888,0587,5010 900
03 janv. 202489,7489,7488,0788,2187,6659 300
02 janv. 202488,9790,2588,9090,2289,6616 600
29 déc. 202390,3490,3489,3289,3588,79344 000
28 déc. 202389,6990,5089,6590,5089,9412 700
27 déc. 202389,5589,8589,2089,7589,1913 300
26 déc. 202388,7889,5688,7889,4288,8611 200
22 déc. 202388,7389,2588,4288,6388,0812 300
21 déc. 202388,3488,5087,4788,3687,8111 800
20 déc. 202388,8689,4387,6387,6687,1217 900
19 déc. 202388,6389,1488,6388,9088,3527 100
*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...