La bourse est fermée

SPDR S&P Regional Banking ETF (KRE)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
50,16-0,01 (-0,02 %)
À partir de 12:43PM EDT. Marché ouvert.
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 202450,1450,4649,9250,1650,164 172 219
08 mai 202449,4950,1849,3050,1750,176 643 700
07 mai 202450,3050,5349,8549,8849,889 147 900
06 mai 202450,0050,3449,6950,0450,0410 151 100
03 mai 202449,8050,2149,4849,6549,6514 924 800
02 mai 202448,8249,0748,3649,0249,0212 595 900
01 mai 202447,4649,2647,4648,2348,2326 305 400
30 avr. 202447,4747,7646,9847,0247,0212 559 800
29 avr. 202448,2148,5747,7047,7747,7715 276 200
26 avr. 202448,3648,8948,1648,1948,199 127 800
25 avr. 202448,6848,8247,8148,4748,4711 646 000
24 avr. 202448,3549,1248,1149,0149,019 540 600
23 avr. 202448,1449,0647,8748,7348,7312 965 500
22 avr. 202447,3048,4247,2248,1848,1813 819 500
19 avr. 202445,8347,3745,7447,3247,3215 227 500
18 avr. 202445,7646,4345,6346,1146,119 415 800
17 avr. 202446,3246,4945,7445,8345,8310 585 600
16 avr. 202446,0446,1645,4645,7545,7515 760 400
15 avr. 202446,8547,4545,9846,3446,3419 878 400
12 avr. 202446,2746,8046,1446,5246,5212 977 500
11 avr. 202447,1147,2646,2346,9446,9413 807 200
10 avr. 202448,1548,2046,5546,9046,9028 179 100
09 avr. 202449,2849,5148,9049,3549,358 462 800
08 avr. 202448,3449,2348,2049,0349,037 391 200
05 avr. 202447,9048,4247,8248,2148,217 787 000
04 avr. 202448,8749,3248,0448,1848,1811 684 100
03 avr. 202448,2248,6548,0548,2848,288 818 000
02 avr. 202448,7548,8248,1948,3848,3811 015 200
01 avr. 202450,3550,4049,2149,2949,2910 704 500
28 mars 202449,9650,4849,8050,2850,2810 248 700
27 mars 202448,3650,0548,3650,0250,0212 925 800
26 mars 202448,8149,0448,2048,2448,245 388 900
25 mars 202448,5749,1348,4448,5448,547 018 500
22 mars 202449,6249,8448,3848,4748,4710 915 900
21 mars 202449,1050,0449,1049,5449,5413 328 100
20 mars 202447,1449,2646,9848,8248,8218 005 200
19 mars 202447,0347,6547,0047,3447,347 537 500
18 mars 202447,5047,6047,0347,1847,187 760 400
18 mars 20240.379 Dividende
15 mars 202447,2648,3247,2647,8647,4813 877 200
14 mars 202448,6148,8247,2747,6147,2319 138 600
13 mars 202448,7949,4748,6048,8848,497 639 800
12 mars 202449,2249,4248,5548,8348,4412 941 300
11 mars 202449,3949,7349,0849,3248,9311 180 100
08 mars 202450,1150,4549,5049,5749,1812 074 500
07 mars 202450,0750,5049,3849,5349,1414 643 200
06 mars 202449,1950,3647,9749,4649,0752 019 100
05 mars 202447,3449,7247,3449,5249,1322 949 200
04 mars 202447,7048,5547,5247,6047,2217 467 200
01 mars 202447,4447,7546,5947,6147,2315 631 400
29 févr. 202448,2348,9047,7948,1447,7611 926 300
28 févr. 202447,6848,0447,4347,4947,117 778 500
27 févr. 202447,6548,2347,6248,0147,6310 064 000
26 févr. 202447,7748,1847,0947,4247,049 552 300
23 févr. 202447,9848,3747,4947,8747,4912 470 200
22 févr. 202448,1848,5147,6947,9747,599 548 300
21 févr. 202448,0348,2147,6248,0147,6310 395 300
20 févr. 202448,1048,7247,9948,3347,959 229 900
16 févr. 202448,7349,1448,1648,7148,3211 127 000
15 févr. 202448,0149,5348,0149,2248,8317 792 800
14 févr. 202447,4547,7846,8447,7047,3212 475 400
13 févr. 202447,3147,5546,0746,8346,4628 242 600
12 févr. 202447,9049,4147,8048,9048,5117 284 200
09 févr. 202447,0847,9946,5147,8747,4915 012 100
08 févr. 202446,4547,1546,3947,0446,6712 579 800
07 févr. 202447,1847,2345,6746,8546,4831 815 000
06 févr. 202447,5348,0546,6146,9746,6021 376 300
05 févr. 202447,9347,9747,1847,5747,1919 075 200
02 févr. 202447,1148,6746,8148,3747,9932 986 000
01 févr. 202449,8750,0746,5648,1547,7756 445 900
31 janv. 202450,2651,5349,6049,7049,3141 412 700
30 janv. 202452,9053,1952,6752,7952,377 191 300
29 janv. 202452,2453,0452,0553,0052,587 353 200
26 janv. 202452,0252,7451,8252,1351,7210 042 100
25 janv. 202452,5152,7751,2851,9451,5312 409 800
24 janv. 202451,9152,7651,7552,2651,8511 708 800
23 janv. 202452,3352,5351,4051,6651,2510 633 400
22 janv. 202451,3652,2351,2052,1651,7515 259 100
19 janv. 202449,9651,0449,4851,0350,6320 997 500
18 janv. 202449,6449,9549,1249,7749,3813 341 100
17 janv. 202448,8149,6648,4349,3348,9414 409 900
16 janv. 202449,5550,0949,2449,5449,1514 606 500
12 janv. 202451,3851,6149,9350,3949,9917 936 100
11 janv. 202451,2951,3750,2651,0650,6616 711 000
10 janv. 202451,4751,7651,0351,7451,3311 949 800
09 janv. 202451,5051,8351,2751,6251,218 413 700
08 janv. 202451,5952,2451,2752,2151,8011 227 800
05 janv. 202450,8652,2950,6951,7351,3215 495 000
04 janv. 202450,7251,6450,6751,1250,729 241 600
03 janv. 202451,9152,0050,7750,8750,4714 163 700
02 janv. 202451,9353,2251,7952,6052,1814 000 900
29 déc. 202353,1053,1452,3952,4352,019 414 800
28 déc. 202352,9353,2952,8353,2652,847 641 900
27 déc. 202353,2853,4052,8353,1352,716 572 200
26 déc. 202352,5153,4152,3153,2252,8010 711 300
22 déc. 202352,5052,9752,1152,4151,9910 722 700
21 déc. 202352,0152,3851,4952,0851,6711 761 200
20 déc. 202352,5053,1751,4951,5251,1115 717 100
19 déc. 202352,1052,9451,7852,7552,3314 449 900
18 déc. 202352,7052,9351,9351,9851,5715 667 500
*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...