La bourse est fermée

ProShares Ultra Nasdaq Biotechnology (BIB)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
61,74+1,44 (+2,39 %)
À partir de 11:42AM EST. Marché ouvert.
Durée:
08 déc. 2021 - 08 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 déc. 202261,1562,0061,0361,7461,744 217
07 déc. 202259,4460,6059,4460,3060,3030 400
06 déc. 202260,8260,9058,4359,3059,3023 100
05 déc. 202263,3963,5660,6661,2961,2927 200
02 déc. 202261,1164,1161,1164,0564,0523 800
01 déc. 202262,0963,0961,8162,7162,7134 500
30 nov. 202259,3162,0058,7961,9961,9936 600
29 nov. 202258,7459,0458,1058,4058,408 000
28 nov. 202259,0560,8758,5658,7458,7414 200
25 nov. 202259,1559,6758,5859,5959,599 400
23 nov. 202259,9760,6159,0359,2459,247 700
22 nov. 202258,8259,9157,6459,9159,9119 800
21 nov. 202259,8459,8458,7258,7258,7215 800
18 nov. 202260,0560,1359,1059,5159,5133 000
17 nov. 202258,3559,3457,4258,8058,8045 000
16 nov. 202260,4060,5758,9759,3559,3525 100
15 nov. 202261,9661,9659,1960,2760,2784 300
14 nov. 202259,6261,7559,6260,0460,0430 100
11 nov. 202259,1659,9057,1759,6059,6038 800
10 nov. 202258,9059,4757,3759,4759,4735 000
09 nov. 202256,1357,5055,4155,5155,5113 700
08 nov. 202256,3858,3955,7957,0057,0043 100
07 nov. 202255,6056,4754,8755,8555,8539 400
04 nov. 202255,3055,3553,6755,2455,2444 800
03 nov. 202253,9655,6653,0055,3055,3016 500
02 nov. 202255,9858,6455,1855,2355,2358 500
01 nov. 202256,5357,4656,2656,7856,7884 700
31 oct. 202256,1556,9455,4455,8855,88124 600
28 oct. 202253,5756,7853,5756,7756,7743 900
27 oct. 202254,7654,7652,4552,5952,5935 000
26 oct. 202252,5955,7052,5954,0854,0854 400
25 oct. 202250,9852,7550,9852,5952,5920 700
24 oct. 202250,7651,0449,0850,9050,9011 400
21 oct. 202247,4649,9747,4649,9749,9718 900
20 oct. 202248,1249,0147,3647,5547,5511 400
19 oct. 202251,0251,0247,7948,0848,087 000
18 oct. 202252,9053,1051,0551,4651,4612 600
17 oct. 202250,3051,5650,3051,3451,3411 200
14 oct. 202251,5752,0049,3249,5349,5312 100
13 oct. 202246,7651,3146,7650,8450,8415 600
12 oct. 202248,9349,2648,6349,1349,135 000
11 oct. 202248,2650,0347,4248,6048,6014 700
10 oct. 202248,8048,8047,6847,9947,9922 600
07 oct. 202250,6650,6648,3548,6848,6810 900
06 oct. 202251,5451,9450,9051,3151,316 300
05 oct. 202250,5252,3249,8151,8651,8626 100
04 oct. 202250,7151,9150,6651,7751,7728 000
03 oct. 202248,6349,3247,3048,9448,9419 400
30 sept. 202247,6149,5547,5847,6547,659 500
29 sept. 202248,8248,8547,0247,8147,8116 500
28 sept. 202247,9950,0847,8049,6949,6955 100
27 sept. 202246,1646,7545,2845,6245,6232 800
26 sept. 202246,3646,5244,2644,4444,4417 500
23 sept. 202246,1946,4744,7445,8145,8121 400
22 sept. 202247,2847,7946,2047,2747,2712 200
21 sept. 202250,3350,9347,7947,8247,8282 300
20 sept. 202249,8150,4249,3550,1550,1531 400
19 sept. 202250,8950,9849,1450,8850,8840 900
16 sept. 202251,7252,2350,8351,8851,8815 600
15 sept. 202253,2353,8352,0553,0253,0243 000
14 sept. 202251,8453,0551,6752,5752,5763 100
13 sept. 202253,9053,9051,5251,8051,8060 300
12 sept. 202256,8356,8356,1156,5256,5221 100
09 sept. 202255,8156,8855,6856,3556,3512 300
08 sept. 202253,2055,2353,2055,1255,1250 600
07 sept. 202248,7252,0048,7251,7651,7615 100
06 sept. 202250,8251,0648,8649,0349,0320 300
02 sept. 202253,1553,1850,3050,6550,6513 100
01 sept. 202249,9752,4549,4552,3152,3117 800
31 août 202251,4551,9750,2450,6450,6430 000
30 août 202251,4451,4549,8250,3150,3124 100
29 août 202251,0552,2150,6251,4351,4311 800
26 août 202255,0455,0451,9652,0852,0819 400
25 août 202256,1856,6455,0855,7155,719 300
24 août 202253,9656,0653,9655,6055,6030 800
23 août 202253,4354,5752,9554,0754,0731 800
22 août 202254,8555,2053,7053,9753,9733 400
19 août 202256,3256,3255,3255,8955,8925 400
18 août 202258,1358,1355,7856,6756,6728 500
17 août 202259,6260,0657,9058,1858,1833 800
16 août 202262,1362,1360,1360,7560,7515 300
15 août 202260,0562,4560,0562,3362,3324 400
12 août 202259,0760,5459,0760,3560,3521 400
11 août 202260,8362,2558,5158,8458,8456 900
10 août 202259,4960,8759,0160,8760,8720 400
09 août 202260,0060,0157,6258,3058,3065 900
08 août 202259,5261,4159,0060,3860,3845 900
05 août 202256,6959,2755,4759,1959,1953 900
04 août 202255,1157,8655,1157,4457,4485 500
03 août 202252,7555,7552,7555,0955,0946 300
02 août 202250,0351,9850,0351,0351,0319 600
01 août 202251,9952,0650,1850,2550,2524 500
29 juil. 202252,0252,2851,3452,2052,2031 900
28 juil. 202253,0353,2850,4552,7252,7233 200
27 juil. 202252,7453,8151,3553,3553,3541 400
26 juil. 202251,8453,4751,2252,3952,3931 100
25 juil. 202252,0052,5551,2352,1952,1927 000
22 juil. 202254,8754,8751,6651,8851,8836 600
21 juil. 202253,9354,6053,6454,1754,17113 000
20 juil. 202254,2955,6153,2754,3254,3248 900
*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...