La bourse est fermée

iShares MSCI Philippines ETF (EPHE)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
25,47-0,29 (-1,13 %)
À partir de 11:28AM EDT. Marché ouvert.
Durée:
10 mai 2023 - 10 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 202425,5025,5525,3725,4725,4734 304
09 mai 202425,6125,7825,5225,7625,76126 500
08 mai 202425,8325,9925,8325,9625,9673 000
07 mai 202425,9325,9525,8125,8925,8918 700
06 mai 202425,9626,0525,8926,0326,0323 800
03 mai 202425,9926,0025,8125,9925,9937 300
02 mai 202425,7925,8925,5525,8925,89179 900
01 mai 202425,6925,7625,6125,7525,754 400
30 avr. 202425,8925,8925,6525,7625,7623 400
29 avr. 202425,9126,0025,7626,0026,0091 700
26 avr. 202425,3725,4625,3425,3725,3727 100
25 avr. 202425,1125,2825,0725,2125,2125 900
24 avr. 202425,3325,3725,1825,2125,2149 800
23 avr. 202425,1825,3225,0825,2425,2485 500
22 avr. 202424,7824,9824,7024,9024,9099 800
19 avr. 202424,7824,8924,7324,7424,74158 000
18 avr. 202425,1625,3325,0725,0725,0768 800
17 avr. 202425,1125,1724,8624,8624,8666 100
16 avr. 202425,0725,1124,8424,9224,92102 800
15 avr. 202425,8025,8125,4525,4525,4564 600
12 avr. 202426,1726,2325,9226,0126,0167 900
11 avr. 202426,3826,4026,2326,4026,4087 500
10 avr. 202426,4626,4726,3026,3226,3273 800
09 avr. 202426,6526,8026,6126,6926,69103 100
08 avr. 202426,5926,6926,5526,5626,56128 900
05 avr. 202426,5526,5826,4426,4426,44229 300
04 avr. 202427,1827,2526,7326,7626,76373 600
03 avr. 202427,3027,3527,2527,3327,33174 300
02 avr. 202427,6127,6327,5327,5927,5955 400
01 avr. 202427,8227,8927,6227,7027,7041 200
28 mars 202427,4927,6427,4927,6327,6348 700
27 mars 202427,4227,5327,4227,4827,4856 600
26 mars 202427,3627,3627,2827,3027,3039 400
25 mars 202427,3027,3727,2627,3427,3487 700
22 mars 202427,3827,3827,2427,2427,2451 400
21 mars 202427,7027,8327,7027,7027,7046 900
20 mars 202427,3027,5227,2927,4627,4656 200
19 mars 202427,4927,6027,4127,5027,5036 300
18 mars 202427,6227,7127,5927,5927,59167 100
15 mars 202427,4527,4527,3027,3827,38148 300
14 mars 202428,0528,0527,8827,9727,9730 900
13 mars 202427,9528,0727,9528,0328,03116 700
12 mars 202427,8027,9427,7027,9027,9094 800
11 mars 202427,6827,8127,6227,8027,8049 500
08 mars 202427,8127,9427,7427,7627,76278 000
07 mars 202427,3827,5027,2627,4727,47283 200
06 mars 202427,4627,5827,4627,4727,47182 700
05 mars 202427,5027,5827,3627,4127,4185 200
04 mars 202427,7327,8227,6627,7027,7082 300
01 mars 202427,6427,6527,5627,6527,65164 300
29 févr. 202427,4727,4927,3827,4627,46145 000
28 févr. 202427,3027,3827,2527,3727,37115 400
27 févr. 202427,4727,4727,3727,4327,43489 300
26 févr. 202427,5727,6127,4927,5927,59116 100
23 févr. 202427,7727,8527,6827,8427,8496 300
22 févr. 202427,6327,7727,6127,7727,7799 900
21 févr. 202427,4327,5527,4327,5527,5542 700
20 févr. 202427,3427,4227,2627,3627,36143 400
16 févr. 202427,5027,5927,3527,5427,5437 900
15 févr. 202427,4727,6227,4727,6227,6238 500
14 févr. 202427,2727,4027,2527,4027,4024 800
13 févr. 202427,0627,1926,9126,9726,9751 300
12 févr. 202427,2827,4427,2827,4327,4360 200
09 févr. 202427,4027,4627,3127,4627,4630 500
08 févr. 202427,4327,5427,3227,4027,40102 100
07 févr. 202427,3427,4227,2727,4027,40256 400
06 févr. 202426,8226,9326,7726,8426,8450 200
05 févr. 202426,5926,7026,5326,6726,6744 400
02 févr. 202426,5826,7426,4926,6126,6138 500
01 févr. 202426,4126,5226,3626,5126,5137 700
31 janv. 202426,4126,6226,4126,4826,48104 500
30 janv. 202426,2626,3126,2226,2726,2741 200
29 janv. 202426,2126,4126,1926,4126,41107 100
26 janv. 202426,3626,5426,3626,4426,4449 100
25 janv. 202426,4326,5226,2626,3126,3191 400
24 janv. 202426,6526,7526,3326,3726,37439 100
23 janv. 202426,3326,4226,2626,3426,34148 000
22 janv. 202426,1526,2326,1526,1826,1873 700
19 janv. 202426,0926,3125,9926,2926,2987 500
18 janv. 202426,1126,1225,9726,0826,08115 700
17 janv. 202426,1526,2625,9226,2626,26256 100
16 janv. 202426,4426,4926,3026,3526,3571 000
12 janv. 202426,5426,7926,5226,6126,6153 200
11 janv. 202426,1826,3926,1026,2526,2578 000
10 janv. 202426,1726,1725,9926,0926,09113 400
09 janv. 202426,3326,3726,1326,2426,24103 800
08 janv. 202426,5926,7226,4026,6326,6399 100
05 janv. 202426,5926,7426,5426,6126,6183 800
04 janv. 202426,3526,4426,1826,3926,3939 100
03 janv. 202425,9125,9125,6325,8125,8151 300
02 janv. 202426,1226,2025,9126,0626,06107 300
29 déc. 202325,9426,0525,7925,9925,9918 900
28 déc. 202325,8826,1325,8826,0626,0627 100
27 déc. 202325,9126,0025,7825,9025,9021 600
26 déc. 202325,9826,0425,8926,0126,0113 200
22 déc. 202325,8426,0625,8426,0226,0220 300
21 déc. 202325,7826,0025,7625,8725,8720 400
20 déc. 202325,9626,0025,7425,7825,7840 900
20 déc. 20230.212 Dividende
19 déc. 202325,9926,1025,9126,0025,7951 400
*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...