La bourse est fermée

First Trust NYSE Arca Biotechnology Index Fund (FBT)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
148,20+1,16 (+0,79 %)
À la clôture : 03:59PM EDT
Durée:
05 mai 2023 - 05 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 2024149,44149,71148,01148,20148,2012 146
02 mai 2024147,51147,94145,39147,04147,0417 500
01 mai 2024143,25147,83143,25146,02146,0229 200
30 avr. 2024144,30145,42143,87143,92143,9223 300
29 avr. 2024144,02146,64144,02145,75145,759 600
26 avr. 2024142,95144,30142,61143,65143,6539 500
25 avr. 2024143,76143,76141,50142,59142,5947 900
24 avr. 2024145,73146,07144,76145,35145,3517 100
23 avr. 2024143,82146,59143,82144,97144,9718 200
22 avr. 2024142,14143,89141,51142,93142,9318 900
19 avr. 2024141,26142,17140,36141,68141,6821 600
18 avr. 2024143,00143,64141,52141,52141,5224 000
17 avr. 2024145,20145,20143,69143,71143,7124 200
16 avr. 2024144,63146,43144,63144,73144,7338 500
15 avr. 2024148,26148,26144,75145,04145,0421 700
12 avr. 2024149,75150,27147,14147,32147,3221 500
11 avr. 2024151,37151,71149,68150,49150,4918 400
10 avr. 2024150,28151,15149,87150,84150,8423 400
09 avr. 2024151,61153,35151,61153,26153,2621 400
08 avr. 2024151,12151,44150,78151,02151,029 400
05 avr. 2024149,73151,97149,73151,07151,0718 700
04 avr. 2024153,02153,43149,99150,37150,3730 700
03 avr. 2024151,05152,31151,05151,99151,9929 400
02 avr. 2024152,86152,86151,64151,78151,7839 700
01 avr. 2024153,50154,25152,63154,01154,0129 300
28 mars 2024155,17155,42153,77153,77153,7719 200
27 mars 2024153,86154,78152,68154,75154,7524 400
26 mars 2024153,73154,46152,88153,05153,0530 500
25 mars 2024153,16154,30152,98153,48153,4826 000
22 mars 2024154,14154,25152,72153,18153,1817 600
21 mars 2024154,94156,11154,05154,05154,0522 900
20 mars 2024152,25152,99151,18152,82152,8224 100
19 mars 2024151,02152,91151,02152,62152,6214 900
18 mars 2024152,16152,38151,14151,35151,3520 700
15 mars 2024151,26152,13151,24151,72151,7215 100
14 mars 2024154,75154,75150,63151,55151,5515 200
13 mars 2024155,47156,23154,18154,65154,6516 100
12 mars 2024155,27155,42154,13154,57154,5721 300
11 mars 2024155,12156,72155,12155,99155,9917 800
08 mars 2024155,39156,99154,71155,01155,0119 300
07 mars 2024153,80155,30153,69154,79154,7919 500
06 mars 2024153,58153,64152,70153,09153,0917 600
05 mars 2024153,54154,29152,21152,88152,8814 400
04 mars 2024154,95154,95153,63154,28154,2828 300
01 mars 2024151,76155,64151,76154,54154,5429 800
29 févr. 2024153,75154,37150,74150,74150,7415 900
28 févr. 2024152,96153,19152,39152,60152,6020 300
27 févr. 2024152,94154,41152,14153,89153,8919 900
26 févr. 2024150,19152,39150,19152,09152,0924 800
23 févr. 2024150,51151,68150,45150,80150,80150 600
22 févr. 2024149,39150,86148,42150,12150,1231 100
21 févr. 2024148,02149,71147,63148,77148,7726 900
20 févr. 2024148,42149,50147,90148,39148,3921 500
16 févr. 2024149,30150,57149,19149,19149,1917 900
15 févr. 2024148,57150,15148,01150,15150,1587 100
14 févr. 2024146,50147,66146,08147,66147,6624 100
13 févr. 2024146,13146,93144,27145,08145,0825 400
12 févr. 2024147,93149,10147,56148,72148,7219 000
09 févr. 2024148,61148,61147,48148,08148,0819 900
08 févr. 2024148,01148,58147,36148,26148,2627 000
07 févr. 2024151,03151,03148,31148,38148,3827 700
06 févr. 2024148,47151,23148,47151,21151,2168 000
05 févr. 2024147,74148,86147,15148,34148,3413 800
02 févr. 2024149,07149,13147,45148,75148,7547 800
01 févr. 2024149,55150,70148,51150,34150,3422 300
31 janv. 2024151,07151,33148,93148,93148,9354 400
30 janv. 2024152,07152,25151,05151,45151,4514 600
29 janv. 2024150,76153,01150,00152,69152,6918 400
26 janv. 2024152,08152,50150,74150,74150,7421 300
25 janv. 2024151,83152,29150,52151,22151,2229 700
24 janv. 2024154,21154,21150,64150,64150,6435 600
23 janv. 2024152,62152,96151,51152,96152,9624 700
22 janv. 2024151,07152,52151,07152,30152,3043 800
19 janv. 2024150,45151,65149,41151,65151,6576 400
18 janv. 2024151,33151,33149,39150,69150,6929 000
17 janv. 2024151,68151,68149,81150,98150,9849 800
16 janv. 2024153,11153,11151,95152,41152,4140 300
12 janv. 2024156,62156,62154,39154,45154,4539 100
11 janv. 2024156,01156,01154,57155,48155,4826 300
10 janv. 2024158,67158,78156,54157,57157,5722 700
09 janv. 2024157,70159,30157,70158,99158,9925 900
08 janv. 2024156,70160,58155,25160,46160,4620 000
05 janv. 2024157,20158,64156,33157,90157,9017 800
04 janv. 2024157,95158,68157,85158,32158,3242 800
03 janv. 2024159,46159,47157,53157,75157,7524 700
02 janv. 2024156,55161,41156,55160,21160,2145 100
29 déc. 2023158,86159,13157,65158,06158,0618 500
28 déc. 2023158,63159,47158,10158,37158,3715 800
27 déc. 2023157,84158,62157,33158,45158,4518 200
26 déc. 2023156,86157,88156,56157,36157,3618 300
22 déc. 2023154,05157,23154,05156,47156,4722 300
21 déc. 2023152,57153,56152,37153,17153,1749 900
20 déc. 2023155,24155,24150,96150,96150,9641 000
19 déc. 2023154,56156,38154,56156,38156,3856 300
18 déc. 2023154,27154,36152,62153,05153,0526 800
15 déc. 2023155,54155,93153,20154,12154,1230 500
14 déc. 2023155,13157,00154,97155,47155,4745 600
13 déc. 2023147,32153,40147,32153,40153,4065 000
12 déc. 2023146,01147,61144,65146,95146,9517 500
11 déc. 2023144,37145,90144,37145,90145,9019 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...