La bourse ferme dans 5 h 57 min

FlexShares STOXX Global Broad Infrastructure Index Fund (NFRA)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
54,98+0,01 (+0,01 %)
À la clôture : 03:58PM EDT
Durée:
17 mai 2023 - 17 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
16 mai 202454,9855,1154,8954,9854,9843 600
15 mai 202454,9455,0554,8954,9754,9740 600
14 mai 202454,6854,7254,4454,6154,6176 400
13 mai 202454,5654,6454,3954,4554,4587 400
10 mai 202454,4654,5154,3254,4054,4091 000
09 mai 202453,8254,2753,8254,2554,25277 600
08 mai 202453,4353,8053,4353,7753,7751 500
07 mai 202453,6553,7353,5653,6753,6729 400
06 mai 202453,4453,5853,4153,5153,5129 600
03 mai 202453,3253,4453,1053,2653,2621 900
02 mai 202452,6552,9652,5152,8952,8932 300
01 mai 202452,1352,7152,0252,1852,1824 000
30 avr. 202452,6052,6052,1352,1352,1348 200
29 avr. 202452,7752,9952,7652,9152,9163 800
26 avr. 202452,5252,6352,4152,4752,4733 100
25 avr. 202452,2552,6652,0852,5852,5831 500
24 avr. 202452,7152,7152,3652,5552,5536 500
23 avr. 202452,6553,1052,6552,9752,9733 900
22 avr. 202452,4152,6752,2452,5552,5544 700
19 avr. 202451,8852,1651,8852,1252,1248 700
18 avr. 202451,6851,8151,5451,6851,6878 500
17 avr. 202451,6051,7151,3051,5351,5345 900
16 avr. 202451,7951,7951,2551,4051,4064 500
15 avr. 202452,6352,7151,8352,0152,0137 500
12 avr. 202452,5552,7752,1452,2852,2823 800
11 avr. 202453,0553,0552,4752,8052,8035 700
10 avr. 202453,1453,1452,6952,9152,9140 700
09 avr. 202453,8053,8053,5753,7853,7824 900
08 avr. 202453,6453,7653,5553,6953,6933 500
05 avr. 202453,4953,7153,2953,5353,5378 800
04 avr. 202454,2954,3153,4953,6253,6256 400
03 avr. 202453,8354,0653,7453,9853,9824 800
02 avr. 202453,9754,0353,7553,8753,8739 000
01 avr. 202454,4354,4353,9654,0854,08131 700
28 mars 202454,4154,5954,4154,5954,5947 300
27 mars 202454,0754,5354,0754,5354,5381 900
26 mars 202454,1054,1053,7953,7953,7951 700
25 mars 202453,9754,1153,9553,9753,9730 500
22 mars 202454,2054,2653,9353,9753,9730 400
21 mars 202454,2354,3654,0654,0654,0672 200
20 mars 202453,7454,2653,7254,2454,2482 300
19 mars 202453,7053,8253,7053,7953,7943 900
18 mars 202453,8053,8753,6553,7753,7731 300
15 mars 202453,7553,9253,6953,7453,7445 300
15 mars 20240.132 Dividende
14 mars 202454,3254,3253,5253,7853,65256 200
13 mars 202454,3154,5054,3154,3654,2321 200
12 mars 202454,2654,3654,0954,3154,1820 700
11 mars 202454,2954,4954,1954,4754,3423 900
08 mars 202454,5054,5654,3954,4654,3324 000
07 mars 202454,4654,5654,3154,3954,2658 600
06 mars 202454,1154,2053,9454,0453,9135 700
05 mars 202453,7154,1153,6853,8253,6950 100
04 mars 202453,4653,7253,3953,6953,5632 500
01 mars 202453,4553,6653,1753,6553,5235 000
29 févr. 202453,6453,7153,4553,5953,4634 700
28 févr. 202453,2753,5353,2753,4553,3259 000
27 févr. 202453,4053,5753,3953,5753,4452 300
26 févr. 202453,7053,7053,3253,3253,1935 700
23 févr. 202453,6753,9453,6253,8753,7478 100
22 févr. 202453,6553,7153,3853,6553,5247 600
21 févr. 202453,2653,5553,2453,5553,4251 900
20 févr. 202453,1753,3753,1053,2253,0935 100
16 févr. 202452,8953,1952,7652,9952,8668 400
15 févr. 202452,7853,1652,7853,1653,0389 100
14 févr. 202452,3652,5552,2952,4752,34122 200
13 févr. 202452,5052,5051,8752,0951,9651 800
12 févr. 202452,5952,9852,5952,9552,8241 100
09 févr. 202452,4952,6452,3252,5952,46150 300
08 févr. 202452,7152,7152,3052,5552,4256 700
07 févr. 202452,9952,9952,6852,8152,6857 200
06 févr. 202452,7953,0752,7753,0452,9158 300
05 févr. 202453,0353,2052,8752,9352,80694 200
02 févr. 202453,5853,5853,1053,3253,1972 000
01 févr. 202453,3854,0453,3254,0453,9148 600
31 janv. 202453,5253,8053,2153,2653,13100 200
30 janv. 202453,2553,5653,1753,4353,301 653 500
29 janv. 202453,0253,3952,8853,3753,2459 000
26 janv. 202453,0253,1252,9453,0552,9237 600
25 janv. 202452,8353,1352,7753,1353,0048 400
24 janv. 202453,3053,3052,5952,6152,4838 000
23 janv. 202452,8853,0552,8152,9752,8421 600
22 janv. 202453,0553,2052,9152,9752,8432 000
19 janv. 202452,5452,9152,4452,8952,7636 300
18 janv. 202452,4752,6352,3052,5952,4652 400
17 janv. 202452,5452,7352,2352,4652,3354 600
16 janv. 202453,2353,3453,0153,1152,9871 400
12 janv. 202453,6653,8653,5553,6353,5085 500
11 janv. 202453,7253,7253,0153,2653,13159 300
10 janv. 202453,5653,7753,5153,6853,5516 400
09 janv. 202453,5853,5853,4053,4353,3045 100
08 janv. 202453,4853,8953,4153,8253,6964 200
05 janv. 202453,3853,8353,3853,4953,3659 100
04 janv. 202453,3953,6653,3653,3853,2558 400
03 janv. 202453,3353,5353,2253,3753,2468 600
02 janv. 202453,1553,6653,1553,5053,37101 900
29 déc. 202353,4753,5553,4053,5053,3729 000
28 déc. 202353,4453,6953,4453,4953,3691 400
27 déc. 202353,3153,5753,3153,5253,39103 000
26 déc. 202353,2053,5053,1453,3853,2553 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...