La bourse est fermée

Columbia U.S. ESG Equity Income ETF (ESGS)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
43,99+0,14 (+0,31 %)
À la clôture : 11:06AM EDT
Durée:
24 mai 2023 - 24 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 202444,1244,1243,9943,9943,991 384
23 mai 202444,2244,2743,8143,8643,862 500
22 mai 202444,6544,6544,2844,3644,364 700
21 mai 202444,5944,6344,5744,6044,60900
20 mai 202444,8344,8344,5544,5544,551 700
17 mai 202444,5644,6544,5644,6544,65600
16 mai 202444,6544,7344,5244,6344,634 200
15 mai 202444,5644,6644,5544,6544,652 700
14 mai 202444,1144,3344,1144,3344,33800
13 mai 202444,4644,4644,1344,1344,13800
10 mai 202444,1744,2844,0644,2144,211 800
09 mai 202443,8444,0143,8044,0144,012 000
08 mai 202443,6443,7343,6443,6943,691 400
07 mai 202443,7143,7143,5943,6043,601 100
06 mai 202443,4443,4443,2843,4243,421 200
03 mai 202442,9743,1042,7943,1043,102 300
02 mai 202442,7042,8442,6142,7942,795 600
01 mai 202442,7842,9242,6842,6842,681 400
30 avr. 202443,6143,6143,0243,0243,021 800
29 avr. 202443,3943,7043,3943,6043,603 500
26 avr. 202443,3443,5843,3443,3743,374 200
25 avr. 202443,3243,3842,9843,3243,325 900
24 avr. 202443,4243,5143,3443,5143,512 200
23 avr. 202443,3643,4443,3343,3343,331 100
22 avr. 202442,9343,4242,9343,1543,152 000
19 avr. 202442,9843,0842,9342,9442,942 800
18 avr. 202442,8242,9742,6542,6742,6712 900
17 avr. 202442,8042,8042,5742,5842,582 400
16 avr. 202442,5342,6142,4342,6142,611 300
15 avr. 202442,7942,7942,7542,7542,75500
12 avr. 202443,3243,4242,9442,9442,943 800
11 avr. 202443,2943,7743,2943,6143,611 800
10 avr. 202443,5843,7643,5643,6343,631 700
09 avr. 202444,0944,1143,8844,1144,112 800
08 avr. 202444,1544,3043,9644,0744,079 400
05 avr. 202443,8244,2043,8244,0944,092 800
04 avr. 202444,6244,6243,7443,7543,7514 400
03 avr. 202444,1044,3344,1044,1944,199 200
02 avr. 202444,0044,1043,9144,1044,102 200
01 avr. 202444,6244,6244,2444,2944,292 100
28 mars 202444,3644,5444,3644,5344,533 100
27 mars 202443,9344,2843,9344,2744,271 900
26 mars 202443,8343,8543,7143,7143,711 400
25 mars 202443,9244,0543,7743,7743,771 900
22 mars 202444,0344,0343,8343,8743,8720 000
22 mars 20240.191 Dividende
21 mars 202444,1144,3744,1144,2544,066 600
20 mars 202443,5443,8143,4743,7843,597 100
19 mars 202443,2743,4943,2443,4243,233 100
18 mars 202443,3143,3143,2243,2643,074 600
15 mars 202442,9743,1842,9643,0842,893 300
14 mars 202443,1443,1742,9643,1242,931 800
13 mars 202443,4943,4943,3043,3043,114 900
12 mars 202443,2743,2742,9743,2143,0210 000
11 mars 202442,7843,1342,6643,0842,893 100
08 mars 202443,1543,1542,8942,8942,7113 000
07 mars 202443,1443,2243,0743,1442,953 800
06 mars 202442,8042,9642,6842,7742,591 700
05 mars 202442,6942,6942,3742,5242,336 700
04 mars 202442,5642,8242,5642,6742,4839 600
01 mars 202442,5042,8042,5042,6942,5111 300
29 févr. 202442,3342,4442,2542,4142,23155 300
28 févr. 202442,2842,3842,0942,2142,037 200
27 févr. 202442,2742,3242,2742,3242,142 100
26 févr. 202442,3742,3742,3742,3742,19200
23 févr. 202442,4142,4942,4142,4842,301 300
22 févr. 202442,1842,5542,1842,4442,269 600
21 févr. 202441,8141,9941,6841,9941,813 000
20 févr. 202441,7741,8741,7141,7141,533 200
16 févr. 202442,1242,1241,8541,8541,671 600
15 févr. 202441,7141,9541,7141,9541,771 100
14 févr. 202441,4241,4941,3441,4941,321 000
13 févr. 202441,3141,4141,0641,2841,102 600
12 févr. 202441,6941,8941,6641,8241,645 800
09 févr. 202441,5241,5941,4441,5841,404 300
08 févr. 202441,4541,5841,4541,5641,383 900
07 févr. 202441,4741,5141,3441,4041,223 300
06 févr. 202441,3441,4041,2541,2541,071 000
05 févr. 202441,1841,2841,1041,2441,062 700
02 févr. 202441,4141,5941,3741,4541,271 600
01 févr. 202441,1141,4341,0041,3941,21700
31 janv. 202441,3741,3841,1241,1240,942 000
30 janv. 202441,2541,5341,1841,4641,283 100
29 janv. 202441,2241,3641,0741,3241,144 400
26 janv. 202441,2441,3141,1841,2641,0817 100
25 janv. 202441,1741,2341,0341,2341,06900
24 janv. 202441,0741,0740,8440,8440,6741 700
23 janv. 202440,6340,9540,6340,9040,723 300
22 janv. 202440,6540,8540,6540,7540,57600
19 janv. 202440,3740,6140,3540,5740,405 600
18 janv. 202439,9840,1839,9340,1840,012 100
17 janv. 202440,0240,0339,9039,9739,8013 700
16 janv. 202440,4240,4240,0840,1740,003 700
12 janv. 202440,3740,4140,3740,4140,24400
11 janv. 202440,3140,3140,3140,3140,13100
10 janv. 202440,2640,4040,2640,3540,171 700
09 janv. 202440,3540,4040,3540,4040,23400
08 janv. 202440,3040,6740,3040,6740,501 200
05 janv. 202440,3640,4340,3640,4340,26700
04 janv. 202440,4340,5140,3940,3940,22300
*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...