Marchés français ouverture 7 h 17 min

First Trust Nasdaq Pharmaceuticals ETF (FTXH)

NasdaqGM - NasdaqGM Prix différé. Devise en USD
Ajouter à la liste dynamique
26,84+0,28 (+1,04 %)
À la clôture : 04:00PM EDT
Durée:
03 juin 2023 - 03 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 juin 202426,5926,9726,5926,8426,842 500
31 mai 202426,4126,5726,4026,5726,576 200
30 mai 202426,0826,3126,0826,2626,266 100
29 mai 202426,1126,1126,0226,0726,071 800
28 mai 202426,6826,6826,1726,2826,282 800
24 mai 202426,6426,7126,6326,6326,632 900
23 mai 202426,8726,8726,6526,6926,691 700
22 mai 202426,9927,1426,9327,0827,085 700
21 mai 202426,9827,0226,9727,0227,02800
20 mai 202427,1827,1827,1027,1427,143 700
17 mai 202426,9927,1626,9927,1627,161 300
16 mai 202427,1227,1727,1227,1727,17700
15 mai 202427,3027,3427,2727,3427,342 100
14 mai 202427,1027,1026,8627,0227,021 700
13 mai 202427,0327,0326,9126,9926,995 400
10 mai 202426,8526,8526,7726,8026,801 200
09 mai 202426,8926,8926,8926,8926,89200
08 mai 202426,8326,8526,7426,7626,767 100
07 mai 202426,8426,8426,8326,8326,83300
06 mai 202426,7726,8026,6526,8026,801 700
03 mai 202426,6326,6526,6226,6526,652 300
02 mai 202426,4326,5626,3226,4626,4667 900
01 mai 202426,0926,5826,0926,4326,432 500
30 avr. 202426,0526,1225,9625,9925,991 900
29 avr. 202426,1826,1826,1026,1026,102 500
26 avr. 202425,8925,9625,8925,9125,911 700
25 avr. 202426,1426,1425,8525,8525,85600
24 avr. 202426,0726,2226,0726,2226,222 800
23 avr. 202426,1726,3226,1726,2826,283 400
22 avr. 202425,9026,1025,9025,9625,963 600
19 avr. 202425,7625,8625,7325,8625,861 200
18 avr. 202425,8325,8325,7425,7825,781 000
17 avr. 202425,8225,8925,7825,8225,822 200
16 avr. 202426,0226,0225,8625,8625,86700
15 avr. 202426,2626,3025,9826,0226,022 600
12 avr. 202426,2626,2626,0326,0826,083 000
11 avr. 202426,5726,7426,5726,6226,621 400
10 avr. 202426,8026,8026,6526,7326,732 400
09 avr. 202427,0027,0527,0027,0527,051 200
08 avr. 202426,9627,0026,9226,9826,984 300
05 avr. 202427,1427,1426,9926,9926,991 300
04 avr. 202427,3627,3726,9626,9626,961 300
03 avr. 202427,2827,4927,2827,3027,303 300
02 avr. 202427,6127,6127,4627,5127,511 600
01 avr. 202427,9527,9527,7627,7627,761 900
28 mars 202428,0628,0928,0028,0128,012 400
27 mars 202427,7928,0227,7728,0228,0211 700
26 mars 202427,6527,6527,6027,6027,60500
25 mars 202427,6527,6527,5627,6027,601 500
22 mars 202427,7427,7427,5727,5727,571 500
21 mars 202427,7527,8327,7027,7327,737 900
21 mars 20240.068 Dividende
20 mars 202427,4927,6527,4927,6527,581 300
19 mars 202427,3827,6527,3827,6527,582 500
18 mars 202427,5127,5327,4927,4927,421 400
15 mars 202427,6027,6027,5727,5727,50300
14 mars 202427,6527,6527,5527,6127,542 100
13 mars 202428,1228,1227,9327,9327,861 100
12 mars 202428,0728,0828,0428,0627,992 800
11 mars 202428,0928,1027,9528,0627,997 300
08 mars 202428,0428,1528,0428,0527,987 700
07 mars 202427,8927,9727,8927,9127,848 800
06 mars 202427,8327,9727,8327,8627,793 600
05 mars 202427,7427,7527,6627,7327,6647 600
04 mars 202428,0528,0527,7227,7427,6725 000
01 mars 202427,8028,0427,8028,0327,963 300
29 févr. 202427,7827,8227,7227,7327,663 400
28 févr. 202428,1928,1928,1028,1028,03400
27 févr. 202428,1628,3428,1628,3428,271 000
26 févr. 202428,4128,4128,2928,2928,224 000
23 févr. 202428,1628,3728,1628,3428,2721 500
22 févr. 202427,8728,1227,8728,0327,964 800
21 févr. 202427,7327,8327,5927,8327,765 300
20 févr. 202427,9127,9127,6427,6427,5765 800
16 févr. 202427,6827,9727,6827,8127,7413 200
15 févr. 202427,7627,8027,7027,8027,732 200
14 févr. 202427,2927,3527,2627,3527,293 100
13 févr. 202427,2727,2727,1127,1127,04800
12 févr. 202427,3727,5527,3627,5527,48900
09 févr. 202427,3327,4427,3327,4127,34600
08 févr. 202427,1727,3227,1727,2927,224 300
07 févr. 202427,5227,5227,3027,3027,242 600
06 févr. 202427,3127,5127,3127,4727,402 600
05 févr. 202427,0527,2427,0527,1227,054 100
02 févr. 202427,1927,2227,0527,1427,074 000
01 févr. 202426,9527,3026,9327,3027,233 000
31 janv. 202427,2527,3226,9726,9726,902 300
30 janv. 202427,1727,2827,1727,2527,183 800
29 janv. 202427,2327,3527,1627,3527,282 400
26 janv. 202427,2727,2727,1327,1827,113 400
25 janv. 202427,0727,1327,0527,1327,061 800
24 janv. 202427,2327,2627,0227,0226,954 700
23 janv. 202427,0827,2426,9827,2427,177 400
22 janv. 202427,1027,2227,0327,0927,0214 800
19 janv. 202426,9127,0526,8527,0026,933 900
18 janv. 202426,9326,9626,7026,9626,892 300
17 janv. 202426,9927,0226,9326,9326,862 500
16 janv. 202427,1327,1627,0427,0927,022 400
12 janv. 202427,2827,4527,2627,2927,228 300
11 janv. 202427,1727,2427,0827,2427,174 700
*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...