La bourse ferme dans 44 min

Capital Group Core Balanced ETF (CGBL)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
28,99+0,03 (+0,10 %)
À partir de 10:40AM EDT. Marché ouvert.
Durée:
13 mai 2023 - 13 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
13 mai 202429,0129,0128,9528,9928,9915 233
10 mai 202428,9929,0328,9328,9628,9690 800
09 mai 202428,8028,9128,7528,9128,91154 000
08 mai 202428,7028,8128,6628,7928,79160 400
07 mai 202428,7228,7928,7028,7428,74123 400
06 mai 202428,5128,6728,5128,6728,67120 900
03 mai 202428,4228,4528,3028,4228,42471 700
02 mai 202428,2328,2328,0028,1928,19181 800
01 mai 202428,1128,3728,0428,0728,07169 300
30 avr. 202428,4528,4528,1028,1128,11226 100
29 avr. 202428,4728,4728,3328,4528,45126 300
26 avr. 202428,3828,4928,3228,4528,45108 100
25 avr. 202428,1128,2627,9428,2228,22334 700
24 avr. 202428,4728,4728,2528,3728,37146 500
23 avr. 202428,2828,4628,2128,4428,44392 200
22 avr. 202428,1328,2628,0028,1628,16116 900
19 avr. 202428,2228,2227,9428,0128,01123 600
18 avr. 202428,2628,3028,0928,1228,12127 300
17 avr. 202428,3828,3828,0928,1728,17126 500
16 avr. 202428,3228,3328,1328,2428,24205 300
15 avr. 202428,8228,8228,2128,2528,25221 700
12 avr. 202428,7228,7628,4628,5328,53183 000
11 avr. 202428,8328,9228,6228,8628,8696 100
10 avr. 202428,7928,8528,6728,7528,75177 700
09 avr. 202429,1929,1928,8329,0429,04279 800
08 avr. 202429,1429,1428,9729,0229,02139 700
05 avr. 202428,8929,0828,8029,0029,00231 300
04 avr. 202429,3729,3728,7928,8128,81278 000
03 avr. 202428,8229,0728,8229,0229,02171 900
02 avr. 202428,9528,9528,7828,9128,91172 700
01 avr. 202429,1829,1829,0129,0729,07196 200
28 mars 202429,2529,2529,0829,1129,11177 000
28 mars 20240.106 Dividende
27 mars 202429,4029,4029,0529,2129,10132 600
26 mars 202429,1729,1729,0229,0428,93127 200
25 mars 202429,1029,1329,0729,0728,96155 700
22 mars 202429,2429,2429,1129,1229,01123 100
21 mars 202429,2829,2929,1229,1929,08112 300
20 mars 202428,7529,0028,6929,0028,89130 800
19 mars 202428,6628,7128,5528,7028,60109 200
18 mars 202428,7728,7728,6128,6228,52138 400
15 mars 202428,6528,6528,5128,5728,4793 400
14 mars 202428,8928,8928,5828,6928,59103 300
13 mars 202428,8328,8528,7128,7828,6868 300
12 mars 202428,8428,8428,5728,7428,64101 300
11 mars 202428,7228,7228,5128,6528,5590 600
08 mars 202428,9428,9728,6828,7228,62146 500
07 mars 202428,8628,9128,7828,8928,79139 800
06 mars 202428,7928,7928,5828,6328,53256 300
05 mars 202428,6728,6728,4228,5128,41123 400
04 mars 202428,7128,7328,6528,6628,56109 900
01 mars 202428,4928,6928,3928,6828,58158 100
29 févr. 202428,4228,4228,2528,3328,23185 400
28 févr. 202428,3028,3028,1928,2828,18119 700
27 févr. 202428,3328,3328,2528,2928,19168 000
26 févr. 202428,3928,3928,2628,2928,19106 600
23 févr. 202428,4828,4828,3228,3628,26144 100
22 févr. 202428,2928,4028,2128,3628,26443 600
21 févr. 202428,0128,0127,8728,0027,8965 600
20 févr. 202428,0428,0427,9227,9927,89138 200
16 févr. 202428,1828,1828,0328,0627,96126 300
15 févr. 202428,0328,1928,0328,1728,0773 700
14 févr. 202427,9527,9927,8527,9727,87122 000
13 févr. 202427,9527,9527,6627,7927,69317 200
12 févr. 202428,2428,2528,1428,1628,06132 300
09 févr. 202428,1728,1728,0728,1728,07128 700
08 févr. 202428,0728,1228,0028,1128,0195 100
07 févr. 202428,0828,0827,9228,0327,93128 800
06 févr. 202427,8727,8727,7927,8627,7686 100
05 févr. 202427,8927,8927,6627,7727,67133 500
02 févr. 202427,9227,9427,7627,9027,80118 800
01 févr. 202427,6927,8627,6627,8627,76132 100
31 janv. 202427,8427,8427,6027,6127,51108 400
30 janv. 202427,8127,8527,7427,8427,74105 500
29 janv. 202427,6827,8227,6727,8227,7268 900
26 janv. 202427,7027,7027,6227,6727,5787 400
25 janv. 202427,7427,7427,5427,6227,5293 500
24 janv. 202427,5527,6627,5027,5027,40130 600
23 janv. 202427,3827,4327,3527,4327,33388 300
22 janv. 202427,4627,4927,3727,4127,311 182 400
19 janv. 202427,2927,4627,2027,4527,35459 400
18 janv. 202427,1427,2227,0327,2227,1285 200
17 janv. 202427,0527,0826,9627,0426,9583 000
16 janv. 202427,3327,3327,1127,1827,0890 800
12 janv. 202427,4327,4327,2627,3427,24108 400
11 janv. 202427,2627,3027,0627,3027,2047 700
10 janv. 202427,1627,2527,1527,2227,1285 800
09 janv. 202427,3127,3127,0527,1427,04152 300
08 janv. 202427,0627,2026,9827,2027,1087 100
05 janv. 202427,0927,1326,9327,0026,90121 900
04 janv. 202426,9327,1526,9327,0026,9089 600
03 janv. 202427,1027,1326,9527,0526,9552 200
02 janv. 202427,1927,2527,1027,1927,0936 800
29 déc. 202327,3727,3827,2627,3427,24189 900
28 déc. 202328,7931,6027,3627,3927,29174 000
27 déc. 202327,4227,4227,3427,4227,3288 900
27 déc. 20230.131 Dividende
26 déc. 202327,4727,4927,3727,4627,2370 600
22 déc. 202327,4127,4227,2827,3527,1268 500
21 déc. 202327,3527,3527,1727,3327,1074 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...