Marchés français ouverture 4 h 46 min

VanEck Gold Miners ETF (GDX)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
36,10+0,84 (+2,38 %)
À la clôture : 04:00PM EDT
36,04 -0,06 (-0,17 %)
Échanges après Bourse : 07:59PM EDT
Durée:
28 mai 2023 - 28 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mai 202436,0336,2335,7136,1036,1019 141 600
24 mai 202435,2635,5035,1435,2635,2612 295 000
23 mai 202435,4035,6534,6634,7534,7532 337 700
22 mai 202436,4536,5635,2935,4535,4537 395 600
21 mai 202437,0237,2236,7336,9336,9317 236 100
20 mai 202436,9537,4736,5237,2437,2424 774 500
17 mai 202436,2136,8936,0036,8736,8738 752 300
16 mai 202435,6735,8935,3335,6635,6619 420 400
15 mai 202435,8036,1135,0635,9135,9124 490 500
14 mai 202435,1835,4635,0435,4035,4014 664 200
13 mai 202435,1135,4534,6734,9534,9517 445 500
10 mai 202435,7535,8835,2335,2535,2520 642 300
09 mai 202434,4435,4334,4435,3635,3630 259 000
08 mai 202433,8434,4733,7434,1634,1617 701 600
07 mai 202434,1034,2733,9234,1734,1710 059 700
06 mai 202434,1634,4734,1034,2134,2121 579 800
03 mai 202433,7233,8933,1533,4433,4423 408 100
02 mai 202433,1533,8232,9333,5833,5822 145 400
01 mai 202433,4034,2033,1033,3233,3230 054 800
30 avr. 202433,8333,9933,1033,1333,1341 599 900
29 avr. 202434,6434,9634,0734,7734,7717 947 800
26 avr. 202434,7034,9534,2934,5834,5821 754 300
25 avr. 202433,1534,5032,9534,3334,3346 561 600
24 avr. 202432,8733,2132,7933,1233,1217 527 600
23 avr. 202432,3133,1532,2033,0533,0524 960 500
22 avr. 202432,6033,1932,4332,5332,5341 107 700
19 avr. 202433,7034,3133,7034,0734,0719 437 400
18 avr. 202434,0334,0933,4633,7533,7518 486 400
17 avr. 202433,3233,9533,1133,5533,5527 931 600
16 avr. 202433,0533,2632,4333,0333,0332 547 300
15 avr. 202434,0634,1433,0033,5333,5334 573 800
12 avr. 202435,0635,7433,4433,7633,7671 491 700
11 avr. 202434,1234,4933,5434,4534,4522 445 100
10 avr. 202433,3034,0632,9833,6833,6833 130 300
09 avr. 202434,2334,5933,9234,1834,1829 048 200
08 avr. 202434,1534,2733,3033,6033,6024 472 100
05 avr. 202433,0033,9932,7933,8433,8441 859 800
04 avr. 202433,1433,3132,7332,7832,7829 952 400
03 avr. 202432,3933,2432,3333,1433,1430 509 300
02 avr. 202432,2432,4931,9532,4432,4434 459 200
01 avr. 202432,3132,4331,7132,0332,0327 020 600
28 mars 202431,4131,7831,1131,6231,6228 716 300
27 mars 202430,0430,9730,0230,9630,9626 953 100
26 mars 202430,4630,4729,8229,8529,8513 428 600
25 mars 202429,8330,3929,8229,8329,8317 643 300
22 mars 202429,7730,0529,5929,6029,6021 646 200
21 mars 202430,5430,8429,9629,9629,9634 092 100
20 mars 202428,9630,5228,9130,2630,2635 671 400
19 mars 202429,5129,5329,0229,0629,0628 698 900
18 mars 202429,8529,9329,6629,7429,7425 774 500
15 mars 202429,7930,0829,6129,8929,8922 347 500
14 mars 202429,9630,0929,7129,8929,8922 337 700
13 mars 202429,7830,4929,7330,2930,2924 676 600
12 mars 202429,5529,6229,2029,5829,5825 334 200
11 mars 202429,6030,3429,4530,1330,1328 314 000
08 mars 202429,8230,0029,4429,6429,6432 708 800
07 mars 202429,5029,7229,3429,6129,6125 808 800
06 mars 202429,0529,5429,0129,1629,1628 673 000
05 mars 202428,9829,1528,6328,6628,6633 710 200
04 mars 202427,8028,5827,6828,5128,5149 404 900
01 mars 202426,7127,4526,3027,3327,3341 333 500
29 févr. 202426,3326,6926,2826,3626,3628 381 700
28 févr. 202425,9225,9425,6725,7825,7820 071 400
27 févr. 202426,2726,3626,0126,0326,0320 494 100
26 févr. 202426,3626,3626,0226,2526,2520 293 200
23 févr. 202426,2526,7626,0126,6626,6627 368 400
22 févr. 202426,7026,7426,0626,1626,1627 627 500
21 févr. 202427,0027,0026,4426,8226,8221 676 300
20 févr. 202427,1827,2426,8726,9926,9916 047 500
16 févr. 202426,6027,1626,5226,8626,8619 616 600
15 févr. 202426,3527,0626,3426,7726,7726 932 000
14 févr. 202425,9726,1025,6926,0126,0126 125 900
13 févr. 202426,6226,6325,6825,8925,8948 889 000
12 févr. 202426,9227,4126,8527,2927,2917 511 300
09 févr. 202427,1727,1926,7726,9726,9720 973 700
08 févr. 202427,3027,4527,1727,3027,3012 609 500
07 févr. 202427,6527,7527,3827,4627,4613 055 900
06 févr. 202427,4927,7727,3727,7227,7211 292 700
05 févr. 202427,4627,6727,2327,3627,3622 148 900
02 févr. 202428,2128,2427,6928,0228,0237 209 000
01 févr. 202428,2929,1428,2529,0329,0334 102 000
31 janv. 202428,2628,7727,8727,9427,9428 238 900
30 janv. 202428,5428,5927,9828,1528,1515 319 900
29 janv. 202428,4028,4027,8728,3628,3616 190 800
26 janv. 202428,2428,4628,0328,0728,0714 246 500
25 janv. 202428,1428,3627,9928,2528,2517 608 000
24 janv. 202428,8529,0427,6927,7027,7027 261 800
23 janv. 202427,8228,2527,7128,2328,2317 398 100
22 janv. 202427,3327,7327,2327,6027,6011 064 300
19 janv. 202427,8127,8127,3327,6927,6920 331 600
18 janv. 202427,7927,7927,4127,5927,5918 315 100
17 janv. 202427,9527,9727,4427,5127,5137 527 500
16 janv. 202429,2129,2228,3328,3928,3931 802 300
12 janv. 202429,7230,2229,5629,7029,7029 213 500
11 janv. 202429,1429,3028,5228,8928,8922 435 100
10 janv. 202429,1429,3428,9129,1129,1119 691 900
09 janv. 202429,7729,7729,0729,1729,1720 971 200
08 janv. 202429,2929,8729,2229,7029,7014 185 500
05 janv. 202429,8130,3629,5129,7729,7719 552 100
04 janv. 202429,8529,9629,4429,7729,7717 862 300
*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...