La bourse ferme dans 1 h 21 min

Columbia India Consumer ETF (INCO)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
66,65-0,64 (-0,95 %)
À partir de 10:04AM EDT. Marché ouvert.
Durée:
28 mai 2023 - 28 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mai 202466,9566,9566,4066,6566,6513 094
24 mai 202467,1867,3667,1767,2967,2942 000
23 mai 202467,3567,3966,8967,1867,1844 500
22 mai 202466,3966,4866,3166,3966,3923 900
21 mai 202466,2466,3366,1066,1366,1327 300
20 mai 202466,6066,7466,4566,6866,6851 700
17 mai 202466,2866,5966,2866,5066,5020 500
16 mai 202465,8065,9165,7565,8365,8322 000
15 mai 202465,5965,6365,3965,6165,6128 500
14 mai 202465,7065,8065,6265,7265,7229 700
13 mai 202465,9565,9565,4965,5565,5531 400
10 mai 202465,7265,7965,5165,5165,5143 600
09 mai 202465,4265,8065,4265,5165,5148 300
08 mai 202465,6465,9065,6065,6065,6032 200
07 mai 202465,0465,2764,9765,0065,0035 400
06 mai 202465,2265,2564,9865,1365,1349 300
03 mai 202465,5865,5865,1565,5065,5035 100
02 mai 202465,4365,8865,2665,7065,7037 800
01 mai 202464,8165,1764,6264,9864,9829 200
30 avr. 202464,8465,0464,6164,6964,6948 300
29 avr. 202464,5164,6864,2464,6464,6432 400
26 avr. 202464,6264,7764,5564,7464,7422 000
25 avr. 202464,1564,6164,1364,6164,6112 100
24 avr. 202464,3664,3663,9764,1964,1925 800
23 avr. 202464,3264,6364,2664,4764,4731 700
22 avr. 202463,9764,3663,9764,1264,1236 100
19 avr. 202463,1863,6063,1863,4163,4128 200
18 avr. 202463,2663,2763,0063,1063,1049 800
17 avr. 202463,2463,3763,0063,1963,1940 800
16 avr. 202463,3163,3263,0963,1563,15175 000
15 avr. 202463,4763,4763,0063,0163,0133 000
12 avr. 202463,8963,9763,3563,5063,5064 900
11 avr. 202464,2264,4663,8564,4464,4420 100
10 avr. 202464,1764,3663,8764,2364,2342 000
09 avr. 202464,4964,7064,1664,4964,4944 700
08 avr. 202464,5764,9564,5764,9564,9527 900
05 avr. 202464,1164,4063,8664,2664,2630 600
04 avr. 202464,0864,2663,6563,8263,8257 300
03 avr. 202463,7663,7763,2163,5363,5336 500
02 avr. 202463,8763,9963,6563,8763,8741 400
01 avr. 202464,0064,0063,4163,5163,5147 000
28 mars 202464,0264,2763,8664,0164,0144 900
27 mars 202463,5763,5863,1763,2163,2148 600
26 mars 202463,3363,3863,1563,3263,3226 200
25 mars 202463,1063,1462,8562,8562,8541 300
22 mars 202463,1563,1862,8162,8562,8528 200
21 mars 202462,8962,8962,6662,6762,6731 500
20 mars 202462,0862,2961,8262,1062,1031 800
19 mars 202461,8561,8561,4461,6261,6233 600
18 mars 202462,5562,5562,3662,4062,4017 800
15 mars 202462,5962,6062,2562,3462,3431 400
14 mars 202462,6762,6762,2262,3862,3819 600
13 mars 202462,0262,0261,5161,7361,7363 400
12 mars 202463,5063,5063,0663,1863,1838 700
11 mars 202463,8063,8263,5063,6863,6883 900
08 mars 202464,4164,5464,1264,2764,2763 200
07 mars 202464,0364,3863,9564,3564,35334 200
06 mars 202463,8263,8963,5263,8063,8017 600
05 mars 202463,5463,6263,3363,3663,3630 000
04 mars 202463,6463,8663,3763,7063,7050 300
01 mars 202463,6363,9663,6063,6963,6957 900
29 févr. 202462,5662,5962,2562,5162,5123 600
28 févr. 202462,7162,7162,0562,2462,2445 300
27 févr. 202463,2563,3363,0263,2363,2334 000
26 févr. 202463,2563,3963,0063,3263,3229 700
23 févr. 202463,3263,6463,2163,4363,4352 000
22 févr. 202463,1163,3863,0363,3663,3627 300
21 févr. 202462,4562,5962,3362,4662,4623 700
20 févr. 202462,7463,0162,6762,9762,9732 100
16 févr. 202462,2962,6962,2462,5862,5827 700
15 févr. 202461,7161,9961,7061,9861,9832 200
14 févr. 202461,4061,6061,3661,4261,4236 100
13 févr. 202460,5060,5060,0360,2860,2852 100
12 févr. 202460,8461,0360,6960,9060,9043 400
09 févr. 202461,6061,6060,7861,2061,2019 300
08 févr. 202461,0861,0860,6160,8160,8125 100
07 févr. 202461,3561,5561,3161,4761,4741 000
06 févr. 202460,7060,8560,5460,8060,8044 900
05 févr. 202460,1760,1959,8960,0760,0720 000
02 févr. 202460,1560,4259,9160,2860,2836 200
01 févr. 202460,1960,6760,0060,4760,4776 600
31 janv. 202459,7260,0459,5459,7159,7142 600
30 janv. 202459,1559,4159,0159,3559,3516 200
29 janv. 202459,5359,7559,4459,7559,7511 100
26 janv. 202459,0059,2358,9258,9258,9220 800
25 janv. 202459,1959,2959,0759,2459,2424 900
24 janv. 202459,3459,3459,0159,1459,1418 400
23 janv. 202458,5058,5058,2558,4658,4633 700
22 janv. 202459,4559,7459,4559,5559,5534 200
19 janv. 202459,3959,6859,1959,5959,5964 300
18 janv. 202458,6258,6658,3858,5758,5735 100
17 janv. 202458,6258,6358,3158,5558,5533 700
16 janv. 202459,6159,6159,2559,4059,4028 100
12 janv. 202459,9960,1959,8960,0260,0234 000
11 janv. 202459,4359,5159,1159,4259,4226 000
10 janv. 202459,2359,3459,1259,2959,2912 700
09 janv. 202458,9659,1158,8359,0059,0021 300
08 janv. 202458,8259,1958,8259,1659,1642 600
05 janv. 202459,2859,5159,2859,3859,3811 300
04 janv. 202459,0259,1858,9158,9558,9523 400
*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...