Marchés français ouverture 2 h 27 min

Fidelity MSCI Real Estate Index ETF (FREL)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
25,07+0,51 (+2,08 %)
À la clôture : 04:00PM EDT
24,77 -0,30 (-1,20 %)
Échanges après Bourse : 04:05PM EDT
Durée:
10 mai 2023 - 10 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 202424,7825,0824,7725,0725,07214 000
08 mai 202424,6224,6224,4924,5624,56105 200
07 mai 202424,6824,8424,6724,7824,78134 600
06 mai 202424,6824,6824,4424,5624,56123 400
03 mai 202424,7624,8724,4624,5224,52230 800
02 mai 202424,2324,4124,0024,3724,37154 600
01 mai 202423,9624,4623,9424,0324,03226 000
30 avr. 202424,2824,3524,0024,0124,01263 600
29 avr. 202424,3124,4924,3124,4224,42139 300
26 avr. 202424,2224,4124,1524,1724,17158 100
25 avr. 202424,0724,1823,9224,1624,16101 200
24 avr. 202424,1824,3424,0324,3024,30120 800
23 avr. 202424,0524,3524,0524,2624,26123 000
22 avr. 202423,8824,0823,7624,0324,03135 100
19 avr. 202423,7823,9223,7123,8523,85182 300
18 avr. 202423,8323,8523,6123,7323,73131 900
17 avr. 202423,8223,9323,7023,7123,71191 400
16 avr. 202424,1624,1623,8123,8923,89206 200
15 avr. 202424,7724,7724,0924,2224,22179 000
12 avr. 202424,8424,8424,5624,6424,64156 600
11 avr. 202425,0025,0824,6924,8824,88136 900
10 avr. 202425,2225,2224,7124,8624,86268 800
09 avr. 202425,6425,9225,6325,9225,92169 900
08 avr. 202425,3825,6025,3725,5825,58130 800
05 avr. 202425,1225,3625,0425,3225,32163 800
04 avr. 202425,5125,6725,1025,1725,17144 100
03 avr. 202425,2525,3725,1625,3225,32194 700
02 avr. 202425,4625,4625,2225,3225,32157 200
01 avr. 202426,1126,1125,6025,6425,64344 200
28 mars 202425,9326,1525,9326,0926,09135 600
27 mars 202425,4825,9025,4825,9025,90206 500
26 mars 202425,4125,4325,2425,2625,26137 200
25 mars 202425,5025,5825,3625,3625,36120 400
22 mars 202425,8425,8825,4725,4825,48143 500
21 mars 202425,7525,9325,6725,8425,84144 000
20 mars 202425,3025,7225,2225,6625,66310 900
19 mars 202425,4325,5725,3325,5025,50222 200
18 mars 202425,4925,6125,4525,4725,47203 800
15 mars 202425,2525,5625,2525,4925,49143 000
15 mars 20240.25 Dividende
14 mars 202426,0526,0925,5625,7825,53150 200
13 mars 202426,2426,4026,1026,1425,89121 800
12 mars 202426,3026,4026,0826,3026,04138 500
11 mars 202426,4026,5726,2426,3526,09122 100
08 mars 202426,3526,5626,3526,4826,22200 300
07 mars 202426,3026,3526,0626,1825,93139 300
06 mars 202426,2026,2726,0426,1825,93152 300
05 mars 202426,2526,4225,9426,0525,80160 800
04 mars 202426,0326,3925,8726,3726,11167 500
01 mars 202425,8026,1125,5326,1125,86244 100
29 févr. 202425,7525,9525,7125,8325,58147 500
28 févr. 202425,2125,7525,2125,6225,37257 800
27 févr. 202425,4925,5625,3025,3525,10157 400
26 févr. 202425,5625,6625,2725,3125,06270 500
23 févr. 202425,6425,7525,5625,6025,35163 800
22 févr. 202425,6225,7425,5625,6025,35149 800
21 févr. 202425,4325,5925,3925,5725,32179 100
20 févr. 202425,3325,5125,2125,4225,17215 000
16 févr. 202425,4225,6025,2925,4625,21130 300
15 févr. 202425,3025,7425,3025,7125,46147 200
14 févr. 202425,0725,2724,9525,1424,90208 400
13 févr. 202424,8824,9524,6124,9524,71281 800
12 févr. 202425,5125,6225,4325,4725,22172 000
09 févr. 202425,4025,5025,1725,4825,23162 800
08 févr. 202425,1625,4925,1625,4225,17164 000
07 févr. 202425,3125,3625,0825,2324,99137 800
06 févr. 202424,9425,3024,8725,2725,02289 900
05 févr. 202425,1625,1624,8524,9324,69248 000
02 févr. 202425,4825,6025,0325,4525,20310 600
01 févr. 202425,2825,7725,1625,7625,51384 800
31 janv. 202425,5925,8225,2525,3125,06270 700
30 janv. 202425,6925,7725,5225,5725,32244 600
29 janv. 202425,6225,8425,5725,8225,57143 700
26 janv. 202425,7825,8225,6025,6325,38100 600
25 janv. 202425,6825,8225,5825,7125,46131 400
24 janv. 202425,9926,0125,3625,3925,14175 100
23 janv. 202426,0226,0925,6625,7625,51235 300
22 janv. 202425,8526,1525,8125,9225,67157 300
19 janv. 202425,5325,8525,3425,7625,51229 000
18 janv. 202425,6425,6925,2925,4525,20202 800
17 janv. 202425,7926,0325,3525,6225,37189 100
16 janv. 202426,1026,2426,0026,0925,84219 500
12 janv. 202426,3326,4526,1726,2826,03120 200
11 janv. 202426,2326,2925,9926,1225,87149 000
10 janv. 202426,3426,4826,2826,3626,10161 900
09 janv. 202426,2926,4426,1426,3326,07186 300
08 janv. 202426,1026,5326,0526,5126,25178 000
05 janv. 202426,0226,3625,8926,1225,87184 800
04 janv. 202426,2126,3726,1126,2125,96235 100
03 janv. 202426,6826,6826,2026,2425,99412 900
02 janv. 202426,5526,9226,5026,8926,63232 600
29 déc. 202326,8026,8926,6326,6526,39191 100
28 déc. 202326,7326,9726,7326,9626,70213 800
27 déc. 202326,7126,8126,6026,7826,52275 000
26 déc. 202326,4426,7326,4426,6726,41193 300
22 déc. 202326,4226,6626,3326,4426,18176 200
21 déc. 202326,3226,4326,0726,3726,11337 700
20 déc. 202326,4226,6626,1126,1325,88265 800
19 déc. 202326,3426,5226,3426,4626,20293 500
18 déc. 202326,4026,4526,2326,2325,98302 900
*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...