Marchés français ouverture 2 h 49 min

Capital Group U.S. Multi-Sector Income ETF (CGMS)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
26,93+0,01 (+0,04 %)
À la clôture : 04:00PM EDT
Durée:
10 mai 2023 - 10 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 202426,9726,9726,8826,9326,93131 500
08 mai 202426,9126,9226,8826,9226,92263 000
07 mai 202426,9626,9926,9226,9426,94259 200
06 mai 202426,9326,9526,9026,9326,93319 300
03 mai 202426,9126,9126,8326,8926,89302 300
02 mai 202426,7226,8026,6426,8026,80408 500
01 mai 202426,5826,7526,5726,6726,67238 800
30 avr. 202426,6326,6326,5526,5826,58311 400
30 avr. 20240.138 Dividende
29 avr. 202426,7926,8326,7726,8226,68153 700
26 avr. 202426,7026,7826,6926,7826,64135 500
25 avr. 202426,5926,6826,5526,6826,54572 700
24 avr. 202426,7526,7526,6726,7226,58259 500
23 avr. 202426,7426,8226,7026,8026,66612 100
22 avr. 202426,6926,7226,6226,7126,57326 500
19 avr. 202426,7126,7126,6026,6126,47107 500
18 avr. 202426,6026,6026,5626,5926,45289 500
17 avr. 202426,5826,7126,5726,6126,47797 200
16 avr. 202426,5526,5726,4926,5426,40137 800
15 avr. 202426,7326,7326,5626,6026,46231 700
12 avr. 202426,8026,8026,7326,7526,61157 900
11 avr. 202426,7726,7926,6826,7226,58294 100
10 avr. 202426,8726,8726,7326,7426,60169 700
09 avr. 202426,9827,0026,9326,9826,84177 100
08 avr. 202426,9426,9426,8626,9126,77193 700
05 avr. 202426,9126,9226,8626,8826,74349 000
04 avr. 202426,9626,9626,9126,9526,81178 900
03 avr. 202426,8526,9326,8226,9326,79360 400
02 avr. 202426,8826,8926,8126,8926,75222 100
01 avr. 202426,9926,9926,8926,9126,77334 700
28 mars 202426,9627,0726,8927,0426,90224 600
27 mars 202426,9927,0626,9527,0626,92170 600
27 mars 20240.127 Dividende
26 mars 202427,1127,1127,0727,0926,82307 100
25 mars 202427,1127,1127,0827,1026,83205 900
22 mars 202427,1627,1627,1327,1526,88278 000
21 mars 202427,1927,1927,0827,1026,83246 600
20 mars 202427,0327,1126,9927,1126,84303 700
19 mars 202426,9427,0326,9327,0126,75145 300
18 mars 202426,9727,0426,9126,9326,67347 200
15 mars 202426,8926,9326,8826,9126,65167 700
14 mars 202427,0327,0326,9026,9126,65185 400
13 mars 202427,0027,0527,0027,0326,76203 600
12 mars 202427,0427,0427,0027,0226,75160 100
11 mars 202427,0227,0527,0127,0526,78148 100
08 mars 202427,0227,0827,0127,0126,75224 200
07 mars 202427,0827,0826,9927,0126,75176 500
06 mars 202426,9426,9926,9426,9626,70110 300
05 mars 202426,9226,9726,8926,9426,68188 400
04 mars 202426,8726,8926,8326,8926,63160 400
01 mars 202426,8026,8926,7526,8826,62194 100
29 févr. 202426,7926,8226,7726,8026,54140 500
29 févr. 20240.128 Dividende
28 févr. 202426,8426,9126,8426,9126,52138 000
27 févr. 202426,8926,9126,8626,9026,51236 100
26 févr. 202426,9626,9626,8626,8826,49197 300
23 févr. 202426,9626,9926,9126,9826,59161 800
22 févr. 202426,9026,9326,8626,9326,54282 100
21 févr. 202426,9226,9626,8226,9626,57368 300
20 févr. 202426,8726,9126,8326,9126,52354 300
16 févr. 202426,8226,8326,7726,8326,44277 400
15 févr. 202426,8726,9026,8126,9026,51289 100
14 févr. 202426,7526,8026,7326,7926,4090 800
13 févr. 202426,7626,7626,6726,7426,35231 500
12 févr. 202426,9226,9326,8826,9226,53396 200
09 févr. 202426,9026,9326,8526,9026,51285 800
08 févr. 202426,9126,9226,8726,9226,53191 500
07 févr. 202426,9426,9826,9126,9626,57150 600
06 févr. 202426,8427,0426,8427,0426,65185 900
05 févr. 202426,8826,8826,7726,8526,46155 100
02 févr. 202426,9527,0226,9226,9926,60281 500
01 févr. 202427,0727,1827,0527,1826,79225 500
31 janv. 202427,0727,0726,9826,9826,59198 100
31 janv. 20240.136 Dividende
30 janv. 202427,1527,1627,0727,1426,61338 600
29 janv. 202427,1527,1627,0927,1626,63109 200
26 janv. 202427,1027,1127,0527,1126,58243 600
25 janv. 202427,0327,0826,9727,0826,55179 900
24 janv. 202427,0727,0726,9226,9426,42759 700
23 janv. 202426,9826,9826,9026,9726,45328 700
22 janv. 202427,0127,0126,9727,0026,47149 500
19 janv. 202426,9126,9626,8626,9626,44151 400
18 janv. 202426,9626,9626,8626,8926,37313 700
17 janv. 202426,8826,9126,8526,9026,38188 500
16 janv. 202427,0527,1026,9226,9626,44265 300
12 janv. 202427,1227,1227,0327,1026,57152 700
11 janv. 202426,9527,0226,8826,9926,46510 600
10 janv. 202426,9126,9526,8726,9126,39197 100
09 janv. 202426,8226,9026,8126,9026,38183 000
08 janv. 202426,7426,8826,7226,8826,36209 900
05 janv. 202426,7726,8226,6726,7626,24195 800
04 janv. 202426,8126,8126,6926,7126,19174 000
03 janv. 202426,7026,8526,6726,8426,32250 500
02 janv. 202426,8326,8626,8226,8426,32119 900
29 déc. 202326,9527,0226,9326,9926,46293 500
28 déc. 202327,1027,1026,9627,0126,48273 700
28 déc. 20230.172 Dividende
27 déc. 202327,1727,2627,1327,2626,56163 500
26 déc. 202327,1627,1627,0627,1126,41170 700
22 déc. 202327,2027,2027,0327,0926,40364 300
*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...