La bourse est fermée

FT Cboe Vest U.S. Equity Buffer ETF - May (FMAY)

Cboe US - Cboe US Prix différé. Devise en USD
Ajouter à la liste dynamique
44,53-0,09 (-0,20 %)
À la clôture : 04:00PM EDT
Durée:
22 juin 2023 - 22 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 juin 202444,6244,6544,5344,5344,5320 000
20 juin 202444,7644,7644,5644,6244,6225 200
18 juin 202444,6844,7244,6144,7244,72205 200
17 juin 202444,4044,7144,3844,6344,63118 000
14 juin 202444,3144,4344,2944,4044,40131 400
13 juin 202444,4744,4744,2944,4344,4340 800
12 juin 202444,3844,4844,2844,3844,3880 000
11 juin 202443,9944,1243,8944,1044,1082 200
10 juin 202443,9344,0843,8744,0844,0833 200
07 juin 202443,9744,1243,9343,9843,9834 000
06 juin 202444,0644,0743,9444,0444,04106 000
05 juin 202443,7844,0443,7544,0444,0476 800
04 juin 202443,6143,7543,4943,7143,7134 200
03 juin 202443,7343,7543,4043,6843,68135 400
31 mai 202443,4543,6443,1443,6443,64151 600
30 mai 202443,4843,5343,3043,3343,3378 700
29 mai 202443,5343,6143,5043,5043,5099 900
28 mai 202443,7743,7843,6143,7543,7588 500
24 mai 202443,7043,7643,5843,7243,72115 700
23 mai 202443,9243,9243,4443,4843,48176 900
22 mai 202443,8043,9543,6143,7643,76438 400
21 mai 202443,7143,8143,6743,7643,76378 300
20 mai 202443,7543,7943,6843,7343,73348 200
17 mai 202443,7043,7343,6743,7043,70416 600
16 mai 202443,6443,6943,6243,6743,6778 300
15 mai 202443,6443,6843,6443,6843,6819 900
14 mai 202443,6343,6843,6243,6643,6631 000
13 mai 202443,6043,6743,6043,6343,6320 000
10 mai 202443,6443,6643,6043,6343,6320 000
09 mai 202443,6143,6343,5643,6043,606 200
08 mai 202443,6243,6343,5543,5943,5910 300
07 mai 202443,5643,6143,5243,5943,597 800
06 mai 202443,5643,6043,5143,5843,588 700
03 mai 202443,5043,5643,4943,5343,535 500
02 mai 202443,4243,4543,3043,3843,3820 200
01 mai 202443,2943,4543,2443,3143,315 900
30 avr. 202443,4143,4443,3043,3043,3022 700
29 avr. 202443,3843,4843,3843,3943,391 700
26 avr. 202443,3843,4243,3543,3943,396 300
25 avr. 202443,1343,2843,1243,2143,216 400
24 avr. 202443,3143,3243,2443,3243,3211 700
23 avr. 202443,1643,2943,1643,2543,259 400
22 avr. 202443,0143,1942,9543,0843,0814 400
19 avr. 202442,9443,0542,8642,9242,9210 500
18 avr. 202443,0143,1042,9942,9942,994 200
17 avr. 202443,1043,1142,9543,0343,0347 100
16 avr. 202443,0343,0942,9843,0743,0716 200
15 avr. 202443,2043,2343,0243,0543,0512 100
12 avr. 202443,2243,2243,1043,1243,125 500
11 avr. 202443,2443,2643,1643,2443,247 400
10 avr. 202443,1743,2443,1543,2243,222 100
09 avr. 202443,2243,2443,1943,2343,232 800
08 avr. 202443,2043,2843,2043,2343,234 600
05 avr. 202443,1843,2443,1443,2343,237 000
04 avr. 202443,2443,2843,1443,1643,1618 000
03 avr. 202443,2243,2543,1943,2143,219 100
02 avr. 202443,1543,2243,1543,1943,196 400
01 avr. 202443,2643,2643,2043,2043,2023 500
28 mars 202443,2343,2643,2243,2243,2218 900
27 mars 202443,1943,2443,1843,2143,2122 300
26 mars 202443,2143,2143,1643,1643,163 900
25 mars 202443,1743,2243,1543,1643,169 200
22 mars 202443,1843,2243,1643,1643,1636 200
21 mars 202443,1743,1843,1443,1743,1743 300
20 mars 202443,0443,1843,0443,1243,1235 600
19 mars 202443,0243,0643,0143,0443,0435 000
18 mars 202443,0643,0642,9942,9942,9911 100
15 mars 202442,9742,9742,9142,9742,976 200
14 mars 202443,0043,0242,9443,0243,028 800
13 mars 202443,0143,0342,9842,9942,9920 300
12 mars 202442,8843,0242,8842,9842,989 900
11 mars 202442,8742,8942,8142,8742,8796 200
08 mars 202442,9042,9842,8642,9042,9049 500
07 mars 202442,9042,9542,9042,9142,91156 600
06 mars 202442,9042,9042,8242,8342,8310 800
05 mars 202442,8542,8642,7442,7842,7822 500
04 mars 202442,8742,9542,8742,8842,8829 600
01 mars 202442,8442,9242,8442,8842,887 900
29 févr. 202442,8042,8642,7542,7942,7912 900
28 févr. 202442,7642,8142,7542,8042,8026 000
27 févr. 202442,7542,7942,7342,7742,7723 300
26 févr. 202442,7642,7942,7142,7942,7944 400
23 févr. 202442,7542,7942,7342,7442,7413 500
22 févr. 202442,6542,7242,6542,6942,6945 300
21 févr. 202442,4242,4842,3442,4842,4830 300
20 févr. 202442,4242,4642,3642,4142,41544 600
16 févr. 202442,5242,5942,4942,4942,4910 600
15 févr. 202442,5042,5542,4642,5242,5210 500
14 févr. 202442,4142,4742,3342,4742,4713 500
13 févr. 202442,2842,3542,1542,2842,2817 900
12 févr. 202442,5342,5842,4842,4842,4848 100
09 févr. 202442,4742,5542,4742,5042,508 200
08 févr. 202442,4342,4542,3842,4142,41157 900
07 févr. 202442,4042,4542,3742,4042,402 322 800
06 févr. 202442,2942,3142,2442,3042,30732 900
05 févr. 202442,2342,3142,1542,2542,25113 100
02 févr. 202442,2042,3342,2042,2542,2511 900
01 févr. 202441,9842,1441,9142,1242,1219 900
31 janv. 202442,0742,1441,8941,9041,9035 900
30 janv. 202442,1542,2042,1342,1742,1762 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...