La bourse ferme dans 1 h 57 min

FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF (KNG)

Cboe US - Cboe US Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
51,93-0,26 (-0,50 %)
À partir de 09:33AM EDT. Marché ouvert.
Durée:
22 mai 2023 - 22 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
22 mai 202452,4152,1051,9051,9351,9329 706
21 mai 202452,4152,4152,0652,1952,19291 000
21 mai 20240.383 Dividende
20 mai 202452,9652,9652,6752,7452,36276 000
17 mai 202452,8152,9652,7052,9652,58258 700
16 mai 202452,7252,9052,6452,8252,44398 900
15 mai 202452,7752,7952,6052,7252,34330 500
14 mai 202452,7352,8052,3752,5952,21300 300
13 mai 202452,8152,9552,5652,6352,25273 200
10 mai 202452,6952,7252,5552,6952,31284 300
09 mai 202452,2052,5452,0452,5452,16363 800
08 mai 202452,0352,1551,9252,1251,74451 600
07 mai 202452,0752,1951,9552,1551,77455 400
06 mai 202451,9651,9651,6151,8651,48435 500
03 mai 202451,8351,8351,4551,6951,31288 300
02 mai 202451,4051,6151,1751,5151,14297 400
01 mai 202451,3251,7351,0951,2650,89290 000
30 avr. 202451,5251,5251,1751,2250,85358 300
29 avr. 202451,5751,6151,3951,6151,24249 000
26 avr. 202451,5951,5951,3051,3450,97248 800
25 avr. 202451,5351,6151,1651,4951,12314 500
24 avr. 202451,6951,7851,3651,7351,35250 600
23 avr. 202451,8151,8351,5651,7251,34314 300
23 avr. 20240.374 Dividende
22 avr. 202451,9152,2351,5252,0251,27275 800
19 avr. 202451,3951,7351,3851,7350,99340 100
18 avr. 202451,3551,5551,1551,3750,63274 600
17 avr. 202451,4151,4150,9451,1950,45323 100
16 avr. 202451,4851,4851,0651,1550,41279 200
15 avr. 202452,0752,0851,2251,3550,61218 000
12 avr. 202452,0552,1551,4451,6150,87260 900
11 avr. 202452,6252,6252,0652,1951,44352 600
10 avr. 202452,5152,6652,2752,4651,70482 000
09 avr. 202453,0053,0652,5953,0552,29292 200
08 avr. 202452,8453,0352,7052,8752,11241 000
05 avr. 202452,5652,8952,5152,8252,06384 600
04 avr. 202453,3653,3652,4452,5751,81505 900
03 avr. 202453,2153,2152,9153,0452,28366 700
02 avr. 202453,2553,4053,0053,1452,37287 400
01 avr. 202453,8754,0053,3653,5052,73373 400
28 mars 202453,7953,7953,5753,7152,94311 100
27 mars 202453,0253,5653,0253,5452,77328 200
26 mars 202452,8652,9052,7252,7551,99316 300
25 mars 202452,9152,9952,6752,7251,96271 400
22 mars 202453,0953,1352,8252,8852,12231 400
21 mars 202453,0553,1752,7753,0852,32296 100
21 mars 20240.382 Dividende
20 mars 202453,0853,2452,8753,2152,07432 000
19 mars 202452,8553,0252,7352,9951,85341 300
18 mars 202452,9253,1352,6752,7451,61271 100
15 mars 202452,6052,7252,4452,7151,58314 800
14 mars 202453,1353,1352,4052,6251,49324 900
13 mars 202453,1053,1152,8853,0351,89280 200
12 mars 202452,8952,9852,6652,8751,73349 900
11 mars 202452,5552,7152,3652,7051,57287 300
08 mars 202452,6052,6752,4552,5051,37347 500
07 mars 202452,4552,5752,3752,4951,36443 200
06 mars 202452,1252,3252,0652,2251,10413 000
05 mars 202452,0652,2151,7751,9150,80506 400
04 mars 202451,9852,1451,9352,0750,95348 300
01 mars 202452,0652,0651,7552,0450,92467 900
29 févr. 202452,1152,1151,7851,9450,82410 900
28 févr. 202451,6751,8551,5651,7650,65377 800
27 févr. 202451,6451,6651,4551,6550,54389 200
26 févr. 202451,7751,7751,4751,5350,42366 900
23 févr. 202451,7351,8351,5351,7550,64423 400
22 févr. 202451,4351,6251,1651,5450,43435 500
21 févr. 202451,0151,2750,9151,2450,14423 400
21 févr. 20240.374 Dividende
20 févr. 202451,3351,5851,2451,3349,86355 600
16 févr. 202451,4351,6451,2451,3849,91492 700
15 févr. 202451,0551,4751,0551,4449,97332 900
14 févr. 202451,0651,0650,7451,0349,57333 800
13 févr. 202451,0751,2250,4650,8249,37519 500
12 févr. 202451,3651,5851,1951,5150,04314 400
09 févr. 202451,2151,2850,9851,1949,73378 100
08 févr. 202451,3551,3550,9451,2349,76415 600
07 févr. 202451,3251,4751,2451,3549,88577 300
06 févr. 202450,9651,2150,7851,1649,70417 000
05 févr. 202451,2951,2950,6950,7949,34331 000
02 févr. 202451,4951,6551,1351,4249,95343 100
01 févr. 202451,1551,5850,8151,5850,10528 100
31 janv. 202451,6651,7351,0251,1049,64517 900
30 janv. 202451,4151,6351,1751,5950,11428 000
29 janv. 202451,1951,3851,0251,3849,91479 900
26 janv. 202451,2151,3351,0251,1749,71660 600
25 janv. 202450,7851,1250,7351,1249,66542 300
24 janv. 202451,1151,1250,4250,5049,06573 400
23 janv. 202450,9051,0950,7550,9649,50392 600
23 janv. 20240.373 Dividende
22 janv. 202451,1851,4151,1051,2749,44381 700
19 janv. 202451,1351,3350,7351,2249,39450 700
18 janv. 202450,9951,0650,6651,0549,23604 800
17 janv. 202451,0151,2550,7450,8849,07577 100
16 janv. 202451,4051,4051,0551,2249,39318 800
12 janv. 202451,6751,7451,3551,5149,67360 800
11 janv. 202451,5751,6051,1751,4549,61504 600
10 janv. 202451,3651,5951,3651,5449,70376 400
09 janv. 202451,4151,4351,2551,4249,59270 000
08 janv. 202451,1451,6351,1251,6249,78515 000
*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...