La bourse ferme dans 2 h 6 min

Invesco S&P Spin-Off ETF (CSD)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
72,74+0,15 (+0,21 %)
À la clôture : 01:24PM EDT
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mai 202473,0373,0372,7472,7472,74400
17 mai 202472,5972,5972,5972,5972,59300
16 mai 202472,9573,2272,8272,8272,821 300
15 mai 202473,5173,5473,4573,5173,5181 700
14 mai 202472,2472,8072,2472,8072,80400
13 mai 202472,5672,5671,7671,7671,76800
10 mai 202472,6072,6072,3372,4972,491 100
09 mai 202471,5972,2371,5972,2372,231 000
08 mai 202470,5471,4670,5471,4571,453 300
07 mai 202471,3771,3871,0471,0571,051 900
06 mai 202469,6970,6269,6770,6270,625 000
03 mai 202469,5469,6569,5469,6569,65400
02 mai 202468,9168,9168,3368,4268,421 000
01 mai 202468,1768,5868,0568,4968,492 800
30 avr. 202469,5569,5568,3168,3168,314 800
29 avr. 202469,6570,3769,6570,3770,37100
26 avr. 202469,1769,5569,1769,5569,551 900
25 avr. 202468,5069,1668,5069,1669,16700
24 avr. 202468,5769,1668,5569,1669,161 200
23 avr. 202469,4569,4569,4569,4569,45100
22 avr. 202467,2667,6767,2667,6767,67400
19 avr. 202466,9567,1166,9567,1167,11300
18 avr. 202467,8567,8567,0967,0967,09200
17 avr. 202467,5067,5067,5067,5067,50200
16 avr. 202467,7868,1067,7868,0268,02400
15 avr. 202469,5769,5768,0768,3868,382 000
12 avr. 202469,0869,0869,0869,0869,08100
11 avr. 202469,5270,1869,5270,1870,18300
10 avr. 202469,7470,1169,7469,7969,79400
09 avr. 202470,9570,9570,9570,9570,95100
08 avr. 202470,6070,6570,6070,6570,65300
05 avr. 202469,3369,9169,3369,9169,91800
04 avr. 202470,3170,3168,9469,0469,04700
03 avr. 202469,4369,7869,4369,7769,77700
02 avr. 202469,4569,5869,4269,5869,581 000
01 avr. 202471,0071,0070,3170,3170,311 500
28 mars 202470,3570,9870,3570,9770,971 100
27 mars 202470,2370,3970,2370,3970,39300
26 mars 202469,3569,4869,3569,3869,38500
25 mars 202469,2569,6969,2569,6969,69800
22 mars 202470,0070,0069,4469,4669,46800
21 mars 202469,9970,2669,9970,2670,261 500
20 mars 202469,4269,4269,4269,4269,42100
19 mars 202468,0168,6768,0168,6768,67400
18 mars 202468,2168,2168,2168,2168,21200
15 mars 202468,0668,2567,9267,9267,92800
14 mars 202468,0868,1167,9568,1168,11300
13 mars 202468,5768,7368,4668,5568,553 200
12 mars 202468,1568,6368,1568,6368,63900
11 mars 202468,0668,4568,0668,4568,451 900
08 mars 202469,0669,0668,5868,6868,68600
07 mars 202469,0069,2568,7369,2569,251 100
06 mars 202468,6968,9268,5868,6868,68600
05 mars 202468,6768,6768,1168,3068,307 600
04 mars 202468,7968,7968,7268,7268,72500
01 mars 202467,8668,5067,8668,5068,50700
29 févr. 202468,3768,3767,5868,0768,071 100
28 févr. 202467,7567,8967,7567,8967,89400
27 févr. 202467,4167,6667,3767,6667,66700
26 févr. 202466,4266,4266,4266,4266,42100
23 févr. 202466,1966,6066,1966,6066,60500
22 févr. 202465,9766,2165,9766,1466,142 100
21 févr. 202465,0765,6965,0765,6965,691 800
20 févr. 202465,4365,4665,2765,4665,46900
16 févr. 202465,9166,1565,8265,8265,822 500
15 févr. 202464,7165,9564,7165,9565,952 800
14 févr. 202463,6064,2263,6064,2264,221 900
13 févr. 202462,2363,5962,2363,2663,261 400
12 févr. 202464,6764,6764,6764,6764,67100
09 févr. 202464,1764,2964,1764,2964,29200
08 févr. 202464,0064,1064,0064,1064,10500
07 févr. 202464,0464,1563,7563,8963,894 700
06 févr. 202463,5363,8663,5363,8663,86800
05 févr. 202463,1663,1662,7662,7662,76600
02 févr. 202463,1363,8863,1363,6563,651 000
01 févr. 202462,4963,5162,4963,4763,471 300
31 janv. 202463,3963,3962,5362,5362,53600
30 janv. 202463,1363,4663,1363,3863,381 200
29 janv. 202463,1663,1663,1663,1663,16100
26 janv. 202462,9263,0162,7562,7762,772 000
25 janv. 202462,6462,6462,2762,5362,535 100
24 janv. 202462,9362,9362,1362,1362,132 300
23 janv. 202463,2763,2763,0063,0663,061 400
22 janv. 202462,9663,2762,9363,2763,27800
19 janv. 202461,5762,3261,5762,3262,323 100
18 janv. 202461,4061,6761,1661,6061,603 100
17 janv. 202461,4261,4261,0061,2361,23700
16 janv. 202461,9961,9961,7761,9461,943 300
12 janv. 202462,5262,5262,4162,4962,49800
11 janv. 202462,2362,6162,2162,6162,611 400
10 janv. 202462,4862,7962,3862,7962,791 900
09 janv. 202462,6862,8362,6862,8362,831 100
08 janv. 202462,9663,2662,9663,2663,26900
05 janv. 202462,5762,6762,3362,4362,433 000
04 janv. 202462,4362,4362,0362,0362,03500
03 janv. 202463,1463,1462,2362,2362,231 500
02 janv. 202464,0164,2563,4163,6963,692 100
29 déc. 202364,8664,8664,4964,4964,49800
28 déc. 202365,0165,0364,8164,9264,921 000
27 déc. 202364,9765,0864,9764,9964,99800
*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...