La bourse ferme dans 3 h 45 min

Goldman Sachs ActiveBeta U.S. Large Cap Equity ETF (GSLC)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
107,07+0,37 (+0,35 %)
À la clôture : 04:00PM EDT
106,90 -0,17 (-0,16 %)
Échanges après Bourse : 06:20PM EDT
Durée:
26 juin 2023 - 26 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 juin 2024106,97107,07106,57107,07107,07180 400
24 juin 2024106,98107,46106,70106,70106,70383 300
24 juin 20240.309 Dividende
21 juin 2024107,56107,56106,93107,31107,00211 500
20 juin 2024107,96108,06107,07107,47107,16316 800
18 juin 2024107,53107,78107,46107,78107,47168 300
17 juin 2024106,37107,70106,23107,42107,11370 200
14 juin 2024106,16106,49105,94106,45106,14160 500
13 juin 2024106,68106,68105,95106,48106,17129 800
12 juin 2024106,44106,88106,18106,41106,10168 500
11 juin 2024104,92105,45104,50105,43105,13195 000
10 juin 2024104,68105,26104,56105,25104,95137 000
07 juin 2024104,68105,28104,52104,76104,46268 200
06 juin 2024104,98105,12104,60104,87104,57176 000
05 juin 2024104,32105,00103,88104,98104,68212 300
04 juin 2024103,49103,88103,14103,77103,47208 100
03 juin 2024104,08104,08102,72103,67103,37149 200
31 mai 2024103,11103,73101,97103,71103,41212 100
30 mai 2024103,16103,35102,65102,89102,59167 400
29 mai 2024103,41103,77103,41103,47103,17154 300
28 mai 2024104,56104,56103,81104,26103,96170 300
24 mai 2024103,97104,50103,86104,35104,05236 300
23 mai 2024104,96104,96103,40103,60103,30155 200
22 mai 2024104,59104,65103,95104,30104,00161 600
21 mai 2024104,32104,66104,30104,64104,34182 200
20 mai 2024104,29104,76104,29104,50104,20184 300
17 mai 2024104,25104,29103,89104,26103,96213 700
16 mai 2024104,48104,70104,12104,12103,82241 900
15 mai 2024103,57104,50103,57104,42104,12241 500
14 mai 2024102,60103,19102,58103,14102,84224 500
13 mai 2024103,11103,11102,46102,63102,33155 500
10 mai 2024102,79103,05102,53102,80102,50284 600
09 mai 2024101,92102,57101,92102,57102,27459 500
08 mai 2024101,55102,10101,55101,91101,62190 400
07 mai 2024102,09102,22101,84101,91101,62178 700
06 mai 2024101,27101,96101,26101,96101,67182 400
03 mai 2024100,89101,06100,36100,82100,53214 300
02 mai 202499,4099,8398,5999,6499,35198 800
01 mai 202498,90100,2298,6598,6998,41218 200
30 avr. 2024100,33100,5699,0899,0898,79163 900
29 avr. 2024100,62100,79100,15100,68100,39175 100
26 avr. 2024100,07100,6899,95100,38100,09163 800
25 avr. 202498,6699,6698,4099,5199,22178 000
24 avr. 2024100,11100,4099,55100,0599,76248 000
23 avr. 202499,24100,1199,2199,9699,67251 700
22 avr. 202498,5799,4598,1398,8798,59987 400
19 avr. 202498,7498,9797,8298,0597,77190 000
18 avr. 202499,2299,7098,6398,8498,56322 900
17 avr. 202499,92100,0498,7298,9098,62297 700
16 avr. 202499,82100,0299,2599,5199,22281 600
15 avr. 2024101,69101,8199,5699,7199,42202 400
12 avr. 2024101,63101,85100,64100,88100,59229 100
11 avr. 2024101,98102,61101,29102,34102,05222 700
10 avr. 2024101,44102,10101,33101,63101,34265 500
09 avr. 2024103,03103,09101,79102,76102,46338 500
08 avr. 2024102,85103,00102,61102,66102,362 815 600
05 avr. 2024101,93103,07101,89102,72102,42756 300
04 avr. 2024103,65103,79101,63101,65101,36208 500
03 avr. 2024102,48103,21102,48102,94102,642 425 400
02 avr. 2024102,67102,79102,35102,76102,46712 600
01 avr. 2024103,96103,96103,33103,51103,21196 800
28 mars 2024103,74104,03103,72103,79103,49205 700
27 mars 2024103,37103,80103,04103,80103,50224 000
26 mars 2024103,33103,41102,81102,83102,53335 000
25 mars 2024103,12103,28103,02103,02102,72216 200
22 mars 2024103,63103,66103,36103,44103,14231 900
22 mars 20240.305 Dividende
21 mars 2024104,06104,23103,88103,91103,31216 100
20 mars 2024102,60103,53102,51103,48102,88221 100
19 mars 2024101,72102,63101,67102,59101,99285 900
18 mars 2024102,08102,43101,87101,99101,40279 000
15 mars 2024101,29101,80101,19101,45100,86219 500
14 mars 2024102,59102,63101,51102,06101,47184 500
13 mars 2024102,48102,68102,15102,44101,85184 400
12 mars 2024101,80102,63101,40102,51101,91179 300
11 mars 2024101,31101,53100,87101,42100,83199 500
08 mars 2024102,48102,84101,49101,59101,00217 000
07 mars 2024101,78102,43101,72102,30101,71179 000
06 mars 2024101,23101,56100,89101,14100,55196 900
05 mars 2024101,11101,21100,11100,5499,96303 600
04 mars 2024101,57101,87101,50101,50100,91357 800
01 mars 2024100,84101,64100,79101,56100,97238 700
29 févr. 2024100,60100,93100,08100,75100,17264 500
28 févr. 2024100,19100,40100,08100,2899,70240 500
27 févr. 2024100,32100,47100,06100,4099,82306 600
26 févr. 2024100,58100,67100,17100,1799,59213 100
23 févr. 2024100,67100,90100,34100,4799,89269 800
22 févr. 202499,63100,6199,53100,4799,89211 600
21 févr. 202498,0398,4397,7198,4097,83394 400
20 févr. 202498,4398,6297,9698,3797,80324 700
16 févr. 202499,2999,4998,7898,7898,21220 400
15 févr. 202498,9099,4198,8299,3498,76230 000
14 févr. 202498,3698,8197,9198,7398,16206 200
13 févr. 202497,7798,2297,2397,8597,28217 400
12 févr. 202499,1999,6699,0799,1798,59259 700
09 févr. 202498,8299,3198,6899,2598,67193 800
08 févr. 202498,5098,6798,3998,6398,06233 700
07 févr. 202498,1598,6698,0098,5097,93253 200
06 févr. 202497,6997,8097,3697,6797,10234 400
05 févr. 202497,7397,8097,0497,4896,91214 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.
Chargement de données supplémentaires...