Marchés français ouverture 16 min

PIMCO ETF Trust - PIMCO Commodity Strategy Active Exchange-Traded Fund (CMDT)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
27,83+0,47 (+1,71 %)
À la clôture : 04:00PM EDT
Durée:
20 mai 2023 - 20 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 202427,6027,8427,5627,8327,8315 000
16 mai 202427,2927,4227,2627,3627,3628 300
15 mai 202426,9527,2426,9527,1727,175 100
14 mai 202426,9927,0226,9026,9926,9916 900
13 mai 202427,2727,2827,1227,1627,1619 000
10 mai 202426,3127,2626,3127,1027,106 300
09 mai 202427,2527,2927,1927,2627,2612 300
08 mai 202426,9927,2026,9927,1727,173 600
07 mai 202427,1327,2927,1127,2027,2011 100
06 mai 202427,1227,2827,1227,2327,2318 100
03 mai 202427,0527,0526,9326,9826,983 800
02 mai 202426,8827,0126,8826,9526,9593 100
01 mai 202427,2327,2326,8526,9226,9222 600
30 avr. 202427,5027,5027,2527,3027,307 100
29 avr. 202427,7927,8227,6527,7227,728 800
26 avr. 202427,8227,8227,6127,6527,6512 600
25 avr. 202427,4527,7127,4527,7027,708 600
24 avr. 202427,6027,6027,4727,5627,568 300
23 avr. 202427,2727,6127,2727,5727,57955 800
22 avr. 202427,3027,5127,3027,5027,5015 700
19 avr. 202427,4927,6227,4927,4927,496 400
18 avr. 202427,4727,5427,3527,4127,416 300
17 avr. 202427,6827,7827,3727,4527,4524 100
16 avr. 202427,7627,8327,6427,7927,7916 300
15 avr. 202427,6327,8227,6327,7927,793 700
12 avr. 202428,0828,0827,6627,6627,665 500
11 avr. 202427,5227,6727,5027,6727,6777 900
10 avr. 202427,5827,7127,5327,6627,663 500
09 avr. 202427,7327,7327,5227,6127,616 300
08 avr. 202427,7527,7527,5827,6427,642 900
05 avr. 202427,6827,8227,6127,6927,69171 900
04 avr. 202427,4727,6827,4027,6327,637 000
03 avr. 202427,4827,5627,4327,4927,4910 500
02 avr. 202427,1627,4127,1427,3427,34177 600
01 avr. 202426,9527,0626,8927,0027,0011 200
01 avr. 20240.27 Dividende
28 mars 202427,1027,1927,0527,1526,88387 300
27 mars 202426,9226,9826,8826,9826,718 100
26 mars 202427,1827,1826,9927,0426,7732 000
25 mars 202427,1027,2127,1027,2126,945 000
22 mars 202427,1027,1026,9926,9926,725 500
21 mars 202427,0627,1026,9527,0426,7777 600
20 mars 202427,0427,1026,9427,1026,8321 300
19 mars 202427,1427,2327,1427,1926,9212 400
18 mars 202427,1427,2427,1427,2326,967 800
15 mars 202426,8326,9426,8326,9026,632 900
14 mars 202426,7826,9126,7826,8926,624 400
13 mars 202426,6726,8326,6726,8126,5420 400
12 mars 202426,4826,5326,4426,4826,226 600
11 mars 202426,3026,5726,2926,5726,315 200
08 mars 202426,3526,3926,3026,3926,1311 100
07 mars 202426,4026,5026,3826,4426,189 300
06 mars 202426,4126,4626,3426,3626,1022 200
05 mars 202426,3126,3226,1626,1625,8915 000
04 mars 202426,4426,4426,2926,3426,087 800
01 mars 202426,3426,4626,3326,3326,0718 800
29 févr. 202426,2326,2326,0926,1125,853 000
28 févr. 202426,2426,2526,0926,1325,872 300
27 févr. 202426,2526,2726,2226,2726,0110 400
26 févr. 202425,9826,1625,9826,1225,8612 600
23 févr. 202425,9726,0425,9125,9125,654 800
22 févr. 202426,0526,2126,0526,2125,957 200
21 févr. 202426,0926,1826,0926,1825,922 600
20 févr. 202425,9926,1025,9426,0325,7748 100
16 févr. 202426,1726,2326,1426,2325,9710 600
15 févr. 202426,1826,2326,1726,1925,939 900
14 févr. 202426,1626,1625,9426,0025,745 400
13 févr. 202426,2526,3026,1126,2425,989 300
12 févr. 202426,3126,3126,2126,3126,0534 800
09 févr. 202426,3026,3026,2026,2626,007 100
08 févr. 202426,1426,2626,1326,2425,985 700
07 févr. 202425,9126,0025,9126,0025,748 600
06 févr. 202425,8725,9425,8025,9225,6630 300
05 févr. 202425,5925,8525,5925,7825,5217 000
02 févr. 202425,7325,7825,6725,7525,4914 500
01 févr. 202426,1826,2225,8625,8725,6124 000
31 janv. 202426,3226,3226,1226,1725,9131 500
30 janv. 202426,2226,4026,2226,4026,143 000
29 janv. 202426,1326,2226,0826,1525,8915 400
26 janv. 202426,1926,4126,0126,4126,15419 400
25 janv. 202426,1126,3226,1126,2726,01339 400
24 janv. 202426,1426,1426,0426,0825,8238 100
23 janv. 202425,8325,9025,8125,9025,643 700
22 janv. 202425,8025,8925,8025,8525,591 200
19 janv. 202425,8425,8425,6925,6925,441 800
18 janv. 202425,5925,7225,5725,7225,461 100
17 janv. 202425,4325,5625,4225,5425,296 300
16 janv. 202425,6925,6925,6025,6025,35800
12 janv. 202425,8325,8325,7225,7325,474 400
11 janv. 202425,7425,7925,5525,6325,372 100
10 janv. 202425,7425,7425,4325,4325,181 800
09 janv. 202425,5025,7025,5025,6425,385 700
08 janv. 202425,3325,4825,3325,4825,234 600
05 janv. 202425,8525,8525,7925,8125,561 200
04 janv. 202425,7525,7525,4925,6625,408 200
03 janv. 202425,7825,7825,7225,7625,511 700
02 janv. 202425,6325,6325,4325,4925,245 400
29 déc. 202325,7925,7925,6025,6925,435 500
28 déc. 202325,9426,0025,7925,8325,5711 200
28 déc. 20230.31 Dividende
*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...