Marchés français ouverture 2 h

Direxion Auspice Broad Commodity Strategy ETF (COM)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
29,04-0,02 (-0,08 %)
À la clôture : 03:54PM EDT
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 mai 202428,9129,0728,9129,0429,0412 400
07 mai 202429,0729,1129,0329,0629,06204 600
06 mai 202429,0829,1629,0829,1229,1227 600
03 mai 202428,9128,9228,8028,8828,8841 800
02 mai 202428,8328,9328,8028,9028,9027 000
01 mai 202429,0729,1328,8828,9428,9435 000
30 avr. 202429,2129,2129,0529,0529,0566 000
29 avr. 202429,4529,5329,4129,4529,4570 100
26 avr. 202429,5729,5729,3329,4329,4391 900
25 avr. 202429,2529,3829,2229,3629,3615 000
24 avr. 202429,2429,2929,2029,2429,2433 000
23 avr. 202429,0329,2528,9929,1929,1971 600
22 avr. 202429,1129,2429,0629,2429,24247 200
19 avr. 202429,3629,5129,3629,4629,4638 300
18 avr. 202429,3829,4329,3129,3129,31160 700
17 avr. 202429,5029,6229,2929,3329,3344 400
16 avr. 202429,5529,5629,3929,5029,5034 700
15 avr. 202429,5729,6929,2929,6929,6933 200
12 avr. 202429,8229,9229,3429,3629,3642 700
11 avr. 202429,4029,4529,2229,4329,4325 500
10 avr. 202429,3529,4229,2329,3429,3451 700
09 avr. 202429,5329,5829,3229,3729,3727 500
08 avr. 202429,4229,4629,2329,4229,4223 000
05 avr. 202429,2629,4129,1429,2829,2838 700
04 avr. 202429,1729,2529,0529,0929,0932 200
03 avr. 202428,9329,1628,9329,1329,1329 800
02 avr. 202428,5928,7628,5928,7628,7616 300
01 avr. 202428,4528,4628,3528,4628,4671 800
28 mars 202428,2628,3028,1628,3028,3049 600
27 mars 202428,0328,1328,0328,1128,1137 500
26 mars 202428,3628,3628,0628,0728,0760 000
25 mars 202428,3128,3128,1228,1528,1530 700
22 mars 202428,2028,2128,0528,0628,0626 600
21 mars 202428,0428,3228,0428,2228,2227 900
20 mars 202428,1628,3928,1528,3928,3921 600
19 mars 202428,3428,3428,2328,2828,2825 600
19 mars 20240.283 Dividende
18 mars 202428,6828,7228,6628,6728,3823 300
15 mars 202428,5128,6428,5028,5528,279 500
14 mars 202428,4328,4728,4128,4228,149 800
13 mars 202428,3528,5028,3528,4528,1724 700
12 mars 202428,2728,3028,2428,2928,0111 600
11 mars 202428,3228,4128,3028,3328,0629 800
08 mars 202428,3528,3628,2828,3028,0237 400
07 mars 202428,2728,3928,2728,3428,0625 100
06 mars 202428,2328,2828,1928,2227,9432 400
05 mars 202428,1228,1828,0828,0927,8174 100
04 mars 202428,0028,1528,0028,1327,8564 200
01 mars 202427,8728,0127,8527,9827,7066 900
29 févr. 202427,8027,8927,8027,8527,5822 600
28 févr. 202427,8327,8327,7527,8027,53126 900
27 févr. 202427,8527,9027,8227,8327,5617 400
26 févr. 202427,7427,8527,7427,8227,5534 300
23 févr. 202427,7627,8327,7327,7827,5169 200
22 févr. 202427,7527,8227,7527,7927,5279 900
21 févr. 202427,6527,8027,6527,7927,5243 400
20 févr. 202427,8127,8627,7727,7827,5158 400
16 févr. 202427,8127,9427,8127,9227,64164 500
15 févr. 202427,8627,8927,8327,8827,6038 000
14 févr. 202427,7827,7927,7227,7627,4946 600
13 févr. 202427,8027,8327,7527,8027,5351 300
12 févr. 202427,9227,9327,8827,9327,6533 600
09 févr. 202427,8927,9627,8927,9027,6356 700
08 févr. 202427,8227,9227,8227,8927,6247 800
07 févr. 202428,0028,0027,8027,8027,5322 000
06 févr. 202427,7727,8027,7727,7727,5026 000
05 févr. 202427,6827,7727,6627,7327,4631 700
02 févr. 202427,7027,7827,7027,7427,4740 200
01 févr. 202427,8727,9727,8527,8927,6133 000
31 janv. 202427,9027,9527,8227,8727,5961 900
30 janv. 202427,8727,9027,8327,8827,6047 800
29 janv. 202427,8527,9127,8127,8827,6011 700
26 janv. 202427,7627,8627,7427,8327,5565 900
25 janv. 202427,7527,8227,7327,7727,5019 000
24 janv. 202427,7327,7327,6627,6827,4138 900
23 janv. 202427,5927,7027,5927,6727,4038 000
22 janv. 202427,5727,6827,5727,6327,3627 400
19 janv. 202427,7027,7227,6427,6827,4143 100
18 janv. 202427,6327,7127,6027,7127,4416 300
17 janv. 202427,6127,6227,5627,6027,3384 200
16 janv. 202427,7627,7627,6627,6627,39122 900
12 janv. 202427,8327,8727,7427,7827,5028 400
11 janv. 202427,6727,7027,6027,6627,3842 400
10 janv. 202427,7027,7027,6027,6327,3625 400
09 janv. 202427,6827,7027,6427,6727,3940 700
08 janv. 202427,6027,6627,5627,6527,3859 100
05 janv. 202427,6827,7927,6827,7027,4330 100
04 janv. 202427,7127,7127,6227,6627,3866 700
03 janv. 202427,6627,6927,6227,6627,3837 100
02 janv. 202427,8127,8227,7027,7027,4352 000
29 déc. 202327,8127,8727,8027,8127,5395 300
28 déc. 202327,9227,9927,8327,8827,6082 600
27 déc. 202327,9428,0127,9327,9527,6872 700
26 déc. 202327,8127,9727,8127,9527,6734 600
22 déc. 202327,9728,0027,8727,9027,6286 600
21 déc. 202327,9027,9327,8627,9127,6427 800
21 déc. 20230.195 Dividende
20 déc. 202328,1128,1828,0528,0727,6072 000
19 déc. 202328,0228,1528,0228,0927,62122 200
18 déc. 202328,0328,0727,9928,0427,5756 700
*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...