Marchés français ouverture 6 h 19 min

iShares Floating Rate Bond ETF (FLOT)

Cboe US - Cboe US Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
51,06+0,02 (+0,04 %)
À la clôture : 04:00PM EDT
51,05 -0,01 (-0,02 %)
Échanges après Bourse : 06:40PM EDT
Durée:
23 mai 2023 - 23 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 mai 202451,0551,0751,0551,0651,06938 797
22 mai 202451,0451,0451,0351,0451,04764 700
21 mai 202451,0251,0351,0151,0151,01805 600
20 mai 202451,0151,0351,0051,0151,011 424 000
17 mai 202451,0151,0350,9951,0051,001 090 500
16 mai 202451,0051,0150,9850,9950,991 433 700
15 mai 202450,9851,0150,9750,9950,991 075 900
14 mai 202450,9850,9850,9650,9650,96656 200
13 mai 202450,9950,9950,9650,9750,97580 400
10 mai 202450,9650,9750,9550,9750,97606 600
09 mai 202450,9650,9650,9450,9650,96824 600
08 mai 202450,9650,9650,9350,9450,94914 400
07 mai 202450,9450,9450,9250,9450,94970 500
06 mai 202450,9250,9250,9050,9250,921 405 500
03 mai 202450,9250,9250,8950,9050,90942 200
02 mai 202450,8950,9050,8850,8850,881 590 800
01 mai 202450,8650,8850,8550,8850,881 458 200
01 mai 20240.249 Dividende
30 avr. 202451,0751,1051,0651,1050,851 195 800
29 avr. 202451,0651,0851,0451,0850,83981 500
26 avr. 202451,0651,0751,0451,0450,791 486 000
25 avr. 202451,0251,0551,0251,0550,802 296 400
24 avr. 202451,0451,0450,9851,0150,763 081 500
23 avr. 202451,0451,0451,0251,0450,791 557 800
22 avr. 202451,0151,0451,0151,0250,77678 000
19 avr. 202451,0251,0351,0151,0250,77675 300
18 avr. 202451,0151,0451,0151,0250,771 216 600
17 avr. 202450,9751,0050,9650,9950,741 493 900
16 avr. 202450,9750,9750,9550,9750,721 763 200
15 avr. 202450,9650,9650,9550,9650,71924 400
12 avr. 202450,9450,9650,9350,9550,70928 600
11 avr. 202450,9350,9550,9350,9350,681 053 600
10 avr. 202450,9350,9550,9250,9350,68961 900
09 avr. 202450,9250,9550,9250,9350,68647 700
08 avr. 202450,8950,9150,8950,9050,65885 700
05 avr. 202450,9050,9050,8850,8850,63823 400
04 avr. 202450,8950,8950,8750,8750,62786 700
03 avr. 202450,8650,8850,8550,8750,621 333 400
02 avr. 202450,8350,8650,8250,8450,591 228 600
01 avr. 202450,8150,8450,8150,8250,571 528 700
01 avr. 20240.256 Dividende
28 mars 202451,0851,0851,0651,0650,563 267 800
27 mars 202451,0851,0851,0751,0850,58659 800
26 mars 202451,0451,0551,0351,0450,541 168 600
25 mars 202451,0251,0451,0151,0250,521 202 900
22 mars 202451,0251,0351,0051,0250,521 070 500
21 mars 202450,9951,0250,9951,0250,521 565 100
20 mars 202450,9850,9950,9750,9850,48681 100
19 mars 202450,9850,9950,9650,9850,48480 900
18 mars 202450,9850,9850,9550,9750,47694 500
15 mars 202450,9650,9750,9450,9550,45627 400
14 mars 202450,9450,9750,9450,9550,45657 400
13 mars 202450,9350,9350,9150,9150,41827 100
12 mars 202450,8850,9250,8850,9250,42765 500
11 mars 202450,8850,8850,8750,8750,37759 800
08 mars 202450,8750,8850,8550,8850,38685 600
07 mars 202450,8850,8850,8450,8450,34832 900
06 mars 202450,8750,8750,8350,8350,33969 900
05 mars 202450,8550,8750,8350,8450,34982 000
04 mars 202450,8350,8450,8250,8250,32691 200
01 mars 202450,8650,8650,8250,8250,322 059 800
01 mars 20240.241 Dividende
29 févr. 202451,0451,0651,0451,0650,32711 700
28 févr. 202451,0451,0451,0151,0450,30629 700
27 févr. 202451,0351,0551,0151,0250,28881 900
26 févr. 202451,0051,0350,9851,0050,26977 100
23 févr. 202450,9951,0050,9850,9850,24817 700
22 févr. 202450,9450,9850,9450,9850,241 039 500
21 févr. 202450,9150,9450,8950,9150,171 128 200
20 févr. 202450,9150,9250,9050,9150,17730 600
16 févr. 202450,9250,9250,8950,8950,15738 700
15 févr. 202450,8850,9350,8850,9350,19774 800
14 févr. 202450,8650,8750,8550,8750,13584 400
13 févr. 202450,8250,8550,8250,8450,101 274 100
12 févr. 202450,8350,8550,8150,8250,08527 400
09 févr. 202450,7950,8250,7950,8150,07778 800
08 févr. 202450,8050,8250,7950,7950,05909 500
07 févr. 202450,8050,8150,7650,7950,05995 900
06 févr. 202450,7550,7850,7550,7850,041 156 400
05 févr. 202450,7650,7750,7450,7650,021 311 700
02 févr. 202450,7450,7450,7250,7450,001 614 800
01 févr. 202450,7150,7350,6950,7249,981 684 600
01 févr. 20240.259 Dividende
31 janv. 202450,9651,0650,9150,9449,941 105 700
30 janv. 202450,9650,9650,9450,9449,94847 300
29 janv. 202450,9750,9750,9450,9549,95831 000
26 janv. 202450,9350,9650,9350,9549,95854 000
25 janv. 202450,9250,9550,8950,9349,931 439 800
24 janv. 202450,8550,9150,8550,9049,911 042 800
23 janv. 202450,8850,8950,8550,8549,86786 000
22 janv. 202450,8750,8850,8550,8649,871 136 800
19 janv. 202450,8550,8650,8450,8549,861 244 200
18 janv. 202450,8450,8550,8350,8349,84887 600
17 janv. 202450,8050,8250,8050,8149,821 312 400
16 janv. 202450,8050,8250,7950,7949,801 217 800
12 janv. 202450,7850,7950,7650,7949,801 230 400
11 janv. 202450,7750,7850,7650,7849,79638 100
10 janv. 202450,7450,7850,7250,7349,74851 200
09 janv. 202450,7150,7450,7150,7449,751 401 400
08 janv. 202450,7050,7350,6950,7049,71853 200
*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...