Marchés français ouverture 7 h 21 min

Distillate U.S. Fundamental Stability & Value ETF (DSTL)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
52,42-0,20 (-0,38 %)
À la clôture : 04:00PM EDT
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 202452,5752,4452,3252,4252,42112 850
20 mai 202452,6452,7652,5452,6252,6251 800
17 mai 202452,5552,6452,4552,6452,64116 400
16 mai 202452,7552,7552,5452,5452,5497 100
15 mai 202452,5952,7552,5052,7252,72103 400
14 mai 202452,3552,4252,1152,3352,3393 600
13 mai 202452,2652,4352,1552,2052,20113 100
10 mai 202452,1052,2052,0652,1152,11160 400
09 mai 202451,6452,0151,6051,9551,95367 900
08 mai 202451,5451,6051,4851,5451,54165 400
07 mai 202451,6151,7851,6151,6451,64141 400
06 mai 202451,3851,5351,3451,5051,5090 300
03 mai 202451,3151,4351,0051,2251,22112 800
02 mai 202450,9450,9650,4550,8350,8373 600
01 mai 202450,7251,4050,6850,7750,7793 000
30 avr. 202451,5151,5150,9450,9550,95110 600
29 avr. 202451,4051,6451,4051,6151,61122 200
26 avr. 202451,2051,4951,2051,4051,4091 200
25 avr. 202451,3251,3850,9351,2451,2457 000
24 avr. 202451,5151,7051,3251,5951,5995 400
23 avr. 202451,5151,7251,4951,6351,63133 900
22 avr. 202451,0451,5050,8951,1851,18126 700
19 avr. 202450,7150,9950,7150,8850,8887 300
18 avr. 202450,8751,1550,6750,7150,71248 200
17 avr. 202451,1251,1650,6750,7550,7576 200
16 avr. 202451,1751,1750,8450,9050,90193 100
15 avr. 202451,8651,9950,9551,0751,07144 100
12 avr. 202451,8751,8751,3051,4251,4286 000
11 avr. 202452,2552,2751,8752,0852,08165 700
10 avr. 202452,3252,4151,9752,1252,12202 900
09 avr. 202452,9752,9752,5152,9052,90505 600
08 avr. 202452,7552,9252,7452,7452,74111 000
05 avr. 202452,4152,9152,4152,7552,75437 700
04 avr. 202453,4353,4352,3452,4252,42207 600
03 avr. 202452,9853,1752,9653,0953,09122 500
02 avr. 202453,1953,1952,9053,1153,1166 800
01 avr. 202453,9853,9853,6253,6653,66116 400
28 mars 202453,8554,0253,8353,9153,91163 400
27 mars 202453,4453,7253,4253,7153,71141 200
26 mars 202453,3053,4053,1453,1453,1462 500
25 mars 202453,4153,4353,1853,2053,20106 700
22 mars 202453,7053,7453,4053,4053,40372 100
21 mars 202453,4953,8753,4453,6953,69277 600
20 mars 202452,7553,2352,6853,2053,20204 800
20 mars 20240.154 Dividende
19 mars 202452,5852,9452,5852,9052,75348 400
18 mars 202452,6852,8052,5752,6052,4595 900
15 mars 202452,3852,6452,3852,4852,33190 600
14 mars 202452,9152,9452,3552,6552,50206 700
13 mars 202452,8253,0652,7452,8652,71265 900
12 mars 202452,5752,8252,4152,7652,61262 800
11 mars 202452,2752,4752,1152,4652,31240 500
08 mars 202452,5752,7252,3452,3552,2090 100
07 mars 202452,4252,6252,4252,5652,41101 400
06 mars 202452,1752,3952,0752,1852,0384 900
05 mars 202452,0752,2051,6451,8151,6687 800
04 mars 202452,2552,3552,1552,1552,0082 000
01 mars 202451,9552,2751,8052,2452,0983 800
29 févr. 202451,9351,9351,5451,7851,63324 700
28 févr. 202451,5851,7351,5051,6251,47156 500
27 févr. 202451,7751,8351,6751,7451,59258 000
26 févr. 202451,8251,9351,7151,7251,57117 300
23 févr. 202451,6951,9151,6951,8151,66173 600
22 févr. 202451,3151,6951,2051,5751,42187 500
21 févr. 202450,7250,9950,6850,9650,81266 200
20 févr. 202450,6950,8950,6850,7350,58345 100
16 févr. 202451,0451,2650,8950,9050,75357 800
15 févr. 202450,9251,1750,9151,1450,99120 500
14 févr. 202450,6250,7750,4450,7650,61347 200
13 févr. 202450,4150,5250,0550,3350,18107 100
12 févr. 202450,7951,2050,7951,0550,90143 700
09 févr. 202450,5050,8150,4850,7450,59150 100
08 févr. 202450,3850,5050,3150,4450,29209 800
07 févr. 202450,3850,5150,2450,3750,22130 800
06 févr. 202449,9650,1549,9150,1249,97207 300
05 févr. 202449,9750,0349,7049,8649,71166 400
02 févr. 202449,9850,3649,8350,1950,0491 400
01 févr. 202449,7350,1649,5950,1650,01112 900
31 janv. 202450,1450,1449,5849,5849,4497 100
30 janv. 202450,0650,2449,9850,1850,0371 400
29 janv. 202449,8350,0949,7150,0849,93270 800
26 janv. 202449,9250,0049,7449,8249,6751 500
25 janv. 202449,8449,9449,6849,9149,7676 000
24 janv. 202450,1550,1849,6149,6449,5099 900
23 janv. 202450,0050,0449,7549,8849,73112 100
22 janv. 202449,8150,0449,7749,9849,83125 100
19 janv. 202449,3549,7649,1449,6349,4981 400
18 janv. 202448,8749,2648,7549,2349,09143 600
17 janv. 202448,7448,9648,6948,8648,72116 300
16 janv. 202449,0749,1548,8649,0148,87119 100
12 janv. 202449,2649,3749,0449,1649,02103 400
11 janv. 202449,1549,2348,7649,2049,06133 200
10 janv. 202449,1849,1848,9749,1348,99226 900
09 janv. 202448,9349,1548,9149,1148,97866 400
08 janv. 202448,7449,2448,7049,2449,1093 500
05 janv. 202448,5748,9048,5348,7048,56103 700
04 janv. 202448,7248,9948,6248,6348,49144 700
03 janv. 202449,1249,1248,7848,7948,65111 600
02 janv. 202449,1149,4949,1149,3349,19160 100
29 déc. 202349,4949,5949,2149,3749,23122 600
*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...