Marchés français ouverture 4 h 9 min

Federated Hermes Total Return Bond ETF (FTRB)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
24,72+0,04 (+0,16 %)
À la clôture : 03:59PM EDT
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 202424,6924,8424,6924,7224,7281 500
20 mai 202424,6624,7224,6624,6824,682 300
17 mai 202424,7524,7824,7024,7024,709 900
16 mai 202424,7724,7724,7224,7224,721 500
15 mai 202424,7624,7624,7024,7124,7112 100
14 mai 202424,5824,6324,5824,6324,638 200
13 mai 202424,5624,5924,5324,5924,595 300
10 mai 202424,6124,6124,5224,5524,554 000
09 mai 202424,5224,6324,5224,5824,584 400
08 mai 202424,6424,6424,5624,5624,564 900
07 mai 202424,5724,6424,5624,6424,64141 700
06 mai 202424,5624,5724,5424,5724,571 400
03 mai 202424,4524,4824,4124,4224,4227 400
02 mai 202424,3324,4124,3324,3824,3816 300
01 mai 202424,2724,3324,1924,3024,3054 500
30 avr. 202424,2624,3224,2524,3024,30467 800
29 avr. 202424,3324,3324,3124,3224,3211 800
26 avr. 202424,3124,3124,2324,2524,253 500
26 avr. 20240.088 Dividende
25 avr. 202424,2824,3224,2524,3224,238 300
24 avr. 202424,3324,4324,3324,3824,2937 400
23 avr. 202424,4124,4524,4124,4124,327 900
22 avr. 202424,3324,3624,3324,3324,251 500
19 avr. 202424,3224,3524,3224,3424,2515 900
18 avr. 202424,4924,4924,2724,3124,2216 000
17 avr. 202424,3124,3824,2624,3524,2635 900
16 avr. 202424,2724,3024,2624,2924,2031 500
15 avr. 202424,3924,4824,3424,4524,3631 900
12 avr. 202424,5524,5524,4924,5024,41152 100
11 avr. 202424,4224,4824,4224,4624,3711 500
10 avr. 202424,6124,6224,5324,5324,4435 500
09 avr. 202424,7224,7724,7224,7524,668 900
08 avr. 202424,6624,7124,6624,7124,6210 700
05 avr. 202424,7524,7824,7124,7424,6536 700
04 avr. 202424,7924,8324,7424,7924,7023 600
03 avr. 202424,6924,8324,6524,7724,6851 100
02 avr. 202424,7024,7824,6624,7524,6681 300
01 avr. 202425,0225,0224,7524,7924,7019 400
28 mars 202424,9524,9524,8924,9224,832 100
27 mars 202424,8424,9224,8424,9224,832 200
26 mars 202424,8524,9124,7924,8924,801 115 400
26 mars 20240.082 Dividende
25 mars 202424,9724,9724,9224,9524,784 800
22 mars 202424,9324,9624,9324,9324,7610 800
21 mars 202424,8624,8924,8524,8724,703 200
20 mars 202424,8224,8824,8124,8624,697 600
19 mars 202424,7724,7924,7524,7724,60203 300
18 mars 202424,7324,7324,7224,7324,561 300
15 mars 202424,9124,9124,7724,7924,625 300
14 mars 202424,9824,9824,8424,8424,678 200
13 mars 202424,9624,9924,9424,9624,7920 500
12 mars 202424,9124,9824,9124,9624,791 600
11 mars 202425,0625,1225,0525,0524,889 900
08 mars 202425,0225,1525,0225,0824,9112 900
07 mars 202425,0225,0324,9825,0124,838 100
06 mars 202424,9725,0124,9724,9724,7910 200
05 mars 202424,8724,9424,8724,9424,777 800
04 mars 202424,8224,9224,8124,8224,6553 100
01 mars 202424,7324,8824,6924,8424,67110 200
29 févr. 202424,7624,8524,7324,7324,5611 000
28 févr. 202424,6624,6924,6524,6824,518 800
27 févr. 202424,6824,6824,6424,6424,478 000
27 févr. 20240.091 Dividende
26 févr. 202424,7624,8224,7624,7724,51188 100
23 févr. 202424,7624,8024,7624,7924,534 500
22 févr. 202424,7024,7424,7024,7124,458 000
21 févr. 202424,7824,7824,7524,7724,519 900
20 févr. 202424,9424,9424,7724,7824,5235 800
16 févr. 202424,8924,8924,7624,8124,5421 300
15 févr. 202424,8324,8324,7724,8224,5516 500
14 févr. 202424,7324,8024,7324,7724,5115 800
13 févr. 202424,7824,8024,7624,7624,509 100
12 févr. 202424,8824,9224,8824,9124,656 300
09 févr. 202424,9124,9124,8824,8824,626 200
08 févr. 202424,9424,9424,9224,9224,653 400
07 févr. 202425,0025,0925,0025,0124,755 700
06 févr. 202425,0325,0324,9624,9924,7319 600
05 févr. 202425,0225,0224,9924,9924,7310 400
02 févr. 202425,1825,1825,1225,1524,882 400
01 févr. 202425,2125,2825,2125,2625,003 300
31 janv. 202425,1325,1325,1025,1224,864 000
30 janv. 202424,9825,0224,9825,0124,7511 000
29 janv. 202424,9525,0024,9525,0024,745 300
29 janv. 20240.079 Dividende
26 janv. 202424,9925,0024,9824,9824,631 800
25 janv. 202424,9424,9724,9324,9524,613 200
24 janv. 202424,9724,9724,9124,9124,571 700
23 janv. 202424,9525,0724,9524,9824,642 900
22 janv. 202425,0225,0325,0025,0024,663 900
19 janv. 202424,9224,9824,9224,9524,612 100
18 janv. 202424,9925,0024,9825,0024,651 500
17 janv. 202425,0125,0425,0025,0424,701 300
16 janv. 202425,1925,1925,1125,1324,781 300
12 janv. 202425,2625,2625,2225,2224,885 200
11 janv. 202425,1325,1525,0925,1424,804 700
10 janv. 202425,1125,1825,1125,1324,7856 800
09 janv. 202425,0925,1225,0925,1124,773 300
08 janv. 202425,0425,1225,0325,0924,7516 300
05 janv. 202425,0025,2025,0025,0224,68173 500
04 janv. 202425,1226,7925,1225,1424,79995 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.