Marchés français ouverture 3 h 8 min

VanEck Ethereum Strategy ETF (EFUT)

Cboe US - Cboe US Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
29,04+0,06 (+0,20 %)
À la clôture : 03:44PM EDT
29,45 +0,41 (+1,41 %)
Échanges après Bourse : 07:56PM EDT
Durée:
22 mai 2023 - 22 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
22 mai 202428,8829,3028,7229,0429,0437 100
21 mai 202429,5629,7528,8428,9828,9890 100
20 mai 202425,0227,4024,9927,2927,2950 200
17 mai 202424,9725,2124,8525,0325,0315 000
16 mai 202424,4924,5324,1124,1324,1314 800
15 mai 202424,3424,6724,1724,6224,6217 400
14 mai 202423,9423,9523,6223,7923,794 400
13 mai 202424,2724,3024,0624,1824,182 800
10 mai 202424,5224,6523,7523,8223,828 200
09 mai 202424,3524,5924,1724,5924,596 000
08 mai 202424,4724,6124,2924,4424,449 900
07 mai 202424,9224,9824,7824,7924,7919 700
06 mai 202425,2225,2724,8724,9124,9112 200
03 mai 202424,8125,0024,8024,9824,986 800
02 mai 202424,2524,4524,2524,4524,4513 400
01 mai 202423,8024,5323,6023,9723,9715 900
30 avr. 202424,4624,6523,9723,9723,9715 100
29 avr. 202425,3525,6325,3425,6125,618 600
26 avr. 202425,4125,5625,2225,4025,405 000
25 avr. 202425,3725,5325,2025,5125,5111 400
24 avr. 202426,1026,1125,3025,3925,397 100
23 avr. 202425,6926,1525,6925,9425,945 300
22 avr. 202425,7725,8625,6425,7425,7420 100
19 avr. 202425,1925,2724,8525,2525,259 900
18 avr. 202424,9125,1024,6624,9424,9411 900
17 avr. 202424,8224,8224,1324,6224,6216 000
16 avr. 202425,1125,1624,6024,9024,9013 200
15 avr. 202425,7626,0224,7525,1725,1726 400
12 avr. 202427,5927,5925,0925,9325,9348 500
11 avr. 202428,0728,1327,6927,8027,8010 100
10 avr. 202427,3027,9627,2727,8127,8113 500
09 avr. 202428,5528,5527,5927,8027,8039 900
08 avr. 202428,7929,0728,4829,0729,0722 000
05 avr. 202426,2626,5726,0126,4526,4518 400
04 avr. 202426,9127,0126,6926,7826,7834 700
03 avr. 202426,3426,7626,2826,4526,4516 800
02 avr. 202426,0326,3825,8126,1426,1419 600
01 avr. 202428,0928,2527,1427,5627,5629 800
28 mars 202428,2928,4328,0928,1828,1811 700
27 mars 202428,6028,6727,4227,6127,6113 800
26 mars 202428,7628,7628,0928,1328,1317 200
25 mars 202427,4028,7527,3428,7328,7363 900
22 mars 202427,3427,3426,2226,7026,7043 400
21 mars 202428,3228,3227,2027,4127,4115 400
20 mars 202426,6727,0525,4027,0327,0350 100
19 mars 202426,4026,7225,9026,5726,5742 000
18 mars 202428,3828,3927,6227,6227,6267 500
15 mars 202428,8729,9328,8729,1429,1445 600
14 mars 202431,0431,0429,3029,7629,7635 100
13 mars 202431,4031,4030,9431,3131,3131 400
12 mars 202431,7331,7330,3031,1531,1554 900
11 mars 202431,6131,9331,4231,5831,5844 900
08 mars 202431,2031,3030,1531,0231,0235 700
07 mars 202430,2430,9129,9930,9030,9038 800
06 mars 202430,4830,7629,7430,5030,5075 000
05 mars 202430,0530,2026,2427,2627,2692 100
04 mars 202427,9828,7027,9828,6228,6251 400
01 mars 202427,8727,8727,2527,6927,6926 900
29 févr. 202427,9627,9627,0027,3627,3637 500
28 févr. 202426,8327,8825,8026,6026,6081 200
27 févr. 202426,4026,4525,9826,2826,2842 100
26 févr. 202425,0825,9625,0825,8325,8369 600
23 févr. 202424,2924,3124,0724,3024,3013 700
22 févr. 202424,1824,8424,1824,6224,6226 600
21 févr. 202423,7424,1023,7423,8523,8511 800
20 févr. 202424,3224,5423,9424,5424,5440 100
16 févr. 202423,5223,5223,0423,2123,2133 100
15 févr. 202423,6023,7323,4123,5523,5533 000
14 févr. 202423,0923,1322,9123,0123,0150 300
13 févr. 202422,2122,2321,9522,1022,1016 900
12 févr. 202421,2122,2121,1422,2122,2157 000
09 févr. 202421,1221,3721,1121,1621,1610 200
08 févr. 202420,7521,0620,6520,7320,7336 100
07 févr. 202420,3420,8620,2720,8320,8316 200
06 févr. 202420,0820,4720,0320,3720,3712 400
05 févr. 202419,9719,9719,6119,7219,7219 200
02 févr. 202419,7419,9619,7119,8019,8016 600
01 févr. 202419,6119,9119,6119,8019,8019 700
01 févr. 20241.245 Dividende
31 janv. 202421,3121,4421,0021,0019,769 300
30 janv. 202421,2821,7821,2121,7320,4411 600
29 janv. 202420,7021,1220,6621,1219,877 000
26 janv. 202420,7120,9220,7120,7919,555 500
25 janv. 202420,4220,4820,0820,4319,225 000
24 janv. 202420,5220,6120,3220,3219,1211 600
23 janv. 202420,2420,5220,0520,3019,1017 000
22 janv. 202421,7621,7621,2021,3120,0537 100
19 janv. 202422,1522,5421,8922,4521,1226 700
18 janv. 202422,7922,9021,9522,1020,7918 200
17 janv. 202423,1523,1522,7022,8821,5228 500
16 janv. 202422,9023,2422,5523,2121,8368 300
12 janv. 202424,1224,2023,0623,0621,6963 700
11 janv. 202423,7324,0823,0923,3821,9957 400
10 janv. 202421,8222,6221,7322,4821,1562 600
09 janv. 202421,0921,0920,7320,7319,5018 900
08 janv. 202420,9721,6020,8721,5220,2412 400
05 janv. 202420,6120,9520,6120,7919,5669 700
04 janv. 202420,8621,1420,7021,0119,764 000
03 janv. 202420,5920,7720,3820,6019,3859 400
02 janv. 202422,0422,0421,7021,7520,4632 000
*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...