La bourse est fermée

First Trust Natural Gas ETF (FCG)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
27,17-0,42 (-1,52 %)
À partir de 03:42PM 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 202427,6527,8027,1027,1727,17124 802
09 mai 202427,4327,6727,4127,5927,59129 400
08 mai 202427,3327,5527,2427,4027,40312 000
07 mai 202427,5327,7627,4927,5527,55252 600
06 mai 202427,2627,6927,2627,4627,46291 200
03 mai 202426,9427,1026,7327,0227,02148 100
02 mai 202426,7627,0126,6226,7726,77209 000
01 mai 202427,0727,1126,3526,5826,58566 400
30 avr. 202428,1528,1527,1427,1427,14260 800
29 avr. 202428,0528,2427,9828,1828,18139 900
26 avr. 202427,9128,0927,7228,0728,07248 500
25 avr. 202427,7228,0327,5327,9927,99103 000
24 avr. 202427,6027,8127,3927,8027,80386 500
23 avr. 202427,4027,7027,1927,5927,59121 900
22 avr. 202427,1427,6726,9327,4827,48100 200
19 avr. 202426,9127,4726,9127,2827,2896 100
18 avr. 202427,1927,3026,8826,9826,9888 400
17 avr. 202427,2027,5426,9727,0527,05120 800
16 avr. 202427,2827,3926,8627,2527,25244 800
15 avr. 202427,9228,0927,4127,4727,47241 100
12 avr. 202428,3328,7227,7727,8627,86396 100
11 avr. 202428,4128,4527,9128,1928,19145 200
10 avr. 202428,0628,4228,0328,3428,34137 600
09 avr. 202428,2028,3728,0428,2328,2394 600
08 avr. 202428,2428,3428,0128,1328,13160 000
05 avr. 202428,0328,2727,8428,2028,20106 900
04 avr. 202428,0928,2227,9127,9827,98211 300
03 avr. 202427,8328,0827,8028,0428,04191 000
02 avr. 202427,7027,8127,5027,7527,75173 800
01 avr. 202427,5327,6427,2527,6027,60221 500
28 mars 202427,2127,5027,1427,4427,44153 100
27 mars 202426,5427,0626,5027,0527,05215 900
26 mars 202426,9127,0126,6026,6226,62221 500
25 mars 202426,5926,9726,5926,8626,86199 000
22 mars 202426,6826,7926,4526,5326,53136 900
21 mars 202426,6126,7826,5326,7326,73210 200
21 mars 20240.055 Dividende
20 mars 202426,3226,7226,2526,6526,59219 900
19 mars 202426,0526,5226,0526,5126,46222 800
18 mars 202426,1626,2225,9226,1426,09138 900
15 mars 202426,0226,2525,9626,0826,03125 100
14 mars 202426,0426,1425,8626,0425,99131 100
13 mars 202425,7926,1225,7925,9725,92339 900
12 mars 202425,6425,7025,4825,6125,56126 000
11 mars 202425,3325,6525,1425,6225,57129 800
08 mars 202425,3825,6125,3325,4625,41142 300
07 mars 202425,3425,5825,3425,4025,35174 000
06 mars 202425,5125,5925,2925,3625,31183 100
05 mars 202425,0425,4825,0025,2925,24481 500
04 mars 202425,4725,5625,1225,1525,10333 600
01 mars 202425,1725,5025,1725,3625,31263 000
29 févr. 202424,9325,1224,8525,0224,97331 800
28 févr. 202424,8225,1124,7124,8324,78196 300
27 févr. 202424,7324,9024,6624,8124,76221 500
26 févr. 202424,6124,8324,4524,6524,60203 000
23 févr. 202424,5124,7224,3324,5924,54378 000
22 févr. 202424,6824,9624,4624,8424,79162 500
21 févr. 202424,1624,8724,1624,7324,68377 100
20 févr. 202424,0824,1623,8823,9623,91208 400
16 févr. 202424,0424,3323,9124,1724,12238 100
15 févr. 202423,2024,1323,2024,0323,98438 800
14 févr. 202423,2023,3722,8923,0823,03429 500
13 févr. 202423,3323,3422,9123,0523,00491 700
12 févr. 202422,9923,5822,9923,4623,41383 500
09 févr. 202423,2223,2922,8922,9422,89327 400
08 févr. 202422,8823,2722,8823,2023,15301 600
07 févr. 202423,0023,0522,7222,9322,88378 600
06 févr. 202422,6523,0722,5822,8622,81301 200
05 févr. 202422,7722,8122,4222,6222,57337 200
02 févr. 202423,1223,1222,7922,8822,83337 600
01 févr. 202423,5023,6223,0123,1523,10380 600
31 janv. 202423,9623,9623,3223,3423,29383 600
30 janv. 202423,4424,0223,4223,9823,93338 500
29 janv. 202423,6423,6423,3023,6423,59267 500
26 janv. 202423,5823,7023,3023,6623,61233 700
25 janv. 202423,3523,6123,1223,6023,55207 900
24 janv. 202423,0923,3123,0123,2223,17299 600
23 janv. 202422,8123,1222,8022,9322,88137 200
22 janv. 202422,7123,0122,5922,8922,84172 900
19 janv. 202422,7322,7822,5022,7622,71173 800
18 janv. 202422,9022,9022,5522,7722,72252 100
17 janv. 202422,8022,9722,6722,8022,751 536 200
16 janv. 202423,5823,6723,0223,0523,00250 000
12 janv. 202423,8924,0123,6223,7823,73167 400
11 janv. 202423,5323,7023,3523,4523,40538 800
10 janv. 202423,7923,7923,3523,5023,45268 900
09 janv. 202424,0724,0723,5423,7423,69208 500
08 janv. 202423,8824,0423,4924,0423,99249 200
05 janv. 202424,2624,2923,9824,2624,21179 000
04 janv. 202424,7724,8824,0824,1024,05266 600
03 janv. 202424,4124,7724,2224,6624,61145 900
02 janv. 202424,4824,7524,3124,4224,37130 000
29 déc. 202324,5524,5724,2724,2924,24177 400
28 déc. 202324,7424,8824,4824,4824,43161 800
27 déc. 202324,9725,0624,7524,8424,79225 600
26 déc. 202324,7225,0524,6824,9524,9092 600
22 déc. 202324,6424,7624,4624,5524,50125 500
22 déc. 20230.218 Dividende
21 déc. 202324,4524,6924,3524,6824,41206 700
20 déc. 202324,7524,9124,3124,3124,05253 500
*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...