Marchés français ouverture 7 h 22 min

WisdomTree U.S. Earnings 500 Fund (EPS)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
55,62+0,30 (+0,54 %)
À la clôture : 03:56PM EDT
55,76 +0,14 (+0,25 %)
Échanges après Bourse : 07:27PM EDT
Durée:
27 mai 2023 - 27 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 202455,5155,7555,5155,6255,6236 100
23 mai 202456,1756,1755,2355,3255,3239 700
22 mai 202456,0056,0155,6655,8755,87289 900
21 mai 202455,9856,1055,9256,0856,08192 900
20 mai 202455,9956,2155,9455,9855,9851 800
17 mai 202455,8956,0455,8656,0256,0224 300
16 mai 202456,0056,1855,9055,9155,9152 500
15 mai 202455,6556,0955,6256,0756,0744 300
14 mai 202455,2755,4855,1955,4455,4417 800
13 mai 202455,4155,4155,1155,2355,2313 900
10 mai 202455,2355,2855,0655,2355,2311 000
09 mai 202454,8155,1154,7955,1155,1121 500
08 mai 202454,5354,8054,5354,7854,7830 400
07 mai 202454,7654,8354,6654,7354,7322 200
06 mai 202454,3854,6054,3854,6054,6053 400
03 mai 202454,1454,2253,8554,1654,1653 100
02 mai 202453,5153,6653,1953,5953,59211 100
01 mai 202453,2453,8053,1053,1653,1620 300
30 avr. 202453,9554,0353,2853,2853,2815 100
29 avr. 202454,2254,2554,0454,1854,1840 600
26 avr. 202453,9554,2053,9354,0954,0918 000
25 avr. 202453,1453,6853,0353,6153,6127 300
24 avr. 202454,0954,0953,7454,0154,0125 500
23 avr. 202453,5354,0353,5353,9753,9735 800
22 avr. 202453,2553,6252,9853,3853,3830 500
19 avr. 202453,1553,2952,8052,9252,9245 500
18 avr. 202453,3253,5953,1053,1953,1963 100
17 avr. 202453,5953,6253,0153,1853,1857 400
16 avr. 202453,4453,6453,2353,4153,4123 400
15 avr. 202454,5554,5653,4453,5653,5635 700
12 avr. 202454,5054,6053,9654,0954,0977 500
11 avr. 202454,8055,0654,4054,9554,9538 900
10 avr. 202454,5654,8154,4254,6554,6575 900
09 avr. 202455,3255,3254,7055,2055,2051 000
08 avr. 202455,1255,2555,0955,1255,1219 700
05 avr. 202454,6355,2554,6355,1355,1340 500
04 avr. 202455,4955,5954,5354,5554,5526 700
03 avr. 202455,0755,2855,0155,1755,17189 600
02 avr. 202455,0455,0754,8555,0755,0725 100
01 avr. 202455,5655,5655,2555,3855,3839 300
28 mars 202455,3155,5255,3155,4055,4061 400
27 mars 202455,2055,3254,9555,3155,3167 200
26 mars 202455,0855,0854,8354,8354,8331 600
25 mars 202454,9255,0454,9254,9354,9363 200
22 mars 202455,1655,2155,0955,1355,1325 500
22 mars 20240.205 Dividende
21 mars 202455,4955,5455,3655,4055,1938 600
20 mars 202454,6655,1654,6055,1354,9324 100
19 mars 202454,2854,6454,2554,6054,4031 400
18 mars 202454,3854,5154,3254,3254,1225 600
15 mars 202454,0154,1353,9253,9853,7839 900
14 mars 202454,4454,4753,9854,2854,0831 500
13 mars 202454,3354,5054,2554,3854,1889 100
12 mars 202454,0954,3953,9054,3654,1625 300
11 mars 202453,6453,8553,5153,8553,6539 000
08 mars 202454,1354,3453,7653,8553,6514 000
07 mars 202453,8254,1053,8254,0453,8429 700
06 mars 202453,6453,7753,4553,5553,3543 500
05 mars 202453,4953,6053,0753,2853,08232 900
04 mars 202453,6453,8453,6453,7053,5061 500
01 mars 202453,4053,8053,4053,7953,5938 500
29 févr. 202453,3353,5053,0653,4553,2529 700
28 févr. 202453,0953,2253,0353,1352,9367 300
27 févr. 202453,1853,2253,0253,2253,0271 800
26 févr. 202453,3453,3553,1153,1152,9128 200
23 févr. 202453,3653,4853,2953,3453,1419 800
22 févr. 202452,9753,3752,9053,2953,0937 900
21 févr. 202452,1852,4052,0852,4052,2127 000
20 févr. 202452,2852,3152,1452,2452,0542 600
16 févr. 202452,7252,8252,4752,5052,3132 300
15 févr. 202452,3952,8152,3952,7852,5824 300
14 févr. 202452,1952,3751,9452,3752,1830 600
13 févr. 202451,9952,0951,5751,9451,7532 200
12 févr. 202452,5552,8952,5552,6452,4555 100
09 févr. 202452,4252,6352,3952,5752,3826 100
08 févr. 202452,3152,3652,2152,3652,1726 600
07 févr. 202452,1952,3352,0552,2852,0912 200
06 févr. 202451,9451,9751,7751,9251,7319 600
05 févr. 202451,9151,9751,6251,8251,6368 500
02 févr. 202451,5952,2351,5952,0851,8949 700
01 févr. 202451,1651,4851,0051,4851,2985 000
31 janv. 202451,6351,6351,0051,0050,8128 900
30 janv. 202451,6451,9251,6451,8651,6719 000
29 janv. 202451,4451,7751,4051,7351,5467 900
26 janv. 202451,3351,5451,3351,4351,2424 400
25 janv. 202451,2251,4151,1551,4151,2266 400
24 janv. 202451,2151,3350,9951,0050,81100 300
23 janv. 202450,8250,9950,7850,9950,8029 600
22 janv. 202450,7950,9550,7450,8050,6122 700
19 janv. 202450,0950,6750,0950,6650,4730 500
18 janv. 202449,8550,1049,6950,0449,8569 200
17 janv. 202449,5949,7449,4749,6949,5148 400
16 janv. 202450,0350,1349,8049,9549,7739 900
12 janv. 202450,3250,4650,1150,2450,05208 500
11 janv. 202450,3150,3949,8650,2050,0119 400
10 janv. 202450,1150,3150,0550,2450,05310 700
09 janv. 202449,9650,1449,8450,0549,8627 200
08 janv. 202449,6250,2049,5850,2050,0151 400
05 janv. 202449,5249,8349,4649,6149,4330 000
04 janv. 202449,6749,8949,4649,4649,2873 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...