La bourse ferme dans 43 min

VanEck Oil Services ETF (OIH)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
322,62-2,46 (-0,76 %)
À partir de 10:46AM EDT. Marché ouvert.
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 avr. 2024323,99325,80320,72322,62322,62157 794
24 avr. 2024325,21328,21321,80325,08325,08339 600
23 avr. 2024321,54327,30319,51326,89326,89279 000
22 avr. 2024321,75326,31316,48322,51322,51340 200
19 avr. 2024319,04324,66317,01323,86323,86303 200
18 avr. 2024323,86326,99320,77321,23321,23275 700
17 avr. 2024325,24329,00321,11321,34321,34397 300
16 avr. 2024327,69328,50322,25325,29325,29425 900
15 avr. 2024336,22338,40328,53329,50329,50605 600
12 avr. 2024344,98347,22332,31334,17334,17607 700
11 avr. 2024346,66347,31338,69342,34342,34313 400
10 avr. 2024341,02347,37340,51345,80345,80585 500
09 avr. 2024347,24348,77342,40344,43344,43410 300
08 avr. 2024351,87353,25345,59345,88345,88280 800
05 avr. 2024344,91351,24343,86349,35349,35337 800
04 avr. 2024348,78349,48343,16344,65344,65439 000
03 avr. 2024344,71349,16344,59348,91348,91465 300
02 avr. 2024341,92342,90335,82342,87342,87356 900
01 avr. 2024338,26340,12333,53338,02338,02260 200
28 mars 2024338,00340,12336,33336,33336,33545 300
27 mars 2024330,32335,31330,32335,27335,27195 400
26 mars 2024335,60336,21330,53330,64330,64211 500
25 mars 2024332,58336,80332,26334,32334,32343 200
22 mars 2024333,80336,12330,54331,71331,71366 700
21 mars 2024331,51334,50330,80333,80333,80343 700
20 mars 2024328,14333,31327,33331,73331,73354 700
19 mars 2024323,54331,50323,54331,28331,28458 200
18 mars 2024325,05325,57321,41324,12324,12403 200
15 mars 2024321,16326,95321,16323,28323,28292 300
14 mars 2024320,33323,85318,83322,30322,30758 200
13 mars 2024317,01321,51314,61318,44318,44407 200
12 mars 2024314,69314,69310,67314,02314,02319 500
11 mars 2024308,00314,77307,18314,15314,15542 300
08 mars 2024311,21312,93306,64309,39309,39226 100
07 mars 2024305,59311,45304,79310,91310,91290 500
06 mars 2024306,60308,14302,36303,92303,92215 400
05 mars 2024300,62304,74300,09302,90302,90233 700
04 mars 2024305,79306,48300,66301,32301,32247 400
01 mars 2024300,81307,03300,01305,01305,01414 300
29 févr. 2024301,09304,11295,44297,08297,08388 800
28 févr. 2024300,59302,22296,03298,02298,02259 800
27 févr. 2024301,42302,23298,49300,53300,53224 300
26 févr. 2024299,46302,16297,73299,96299,96218 100
23 févr. 2024298,51301,69295,32300,69300,69339 600
22 févr. 2024299,77303,61298,29302,37302,37428 600
21 févr. 2024294,89300,55294,89298,50298,50446 600
20 févr. 2024295,70297,22292,00294,49294,49414 300
16 févr. 2024297,72299,26293,92297,26297,26404 400
15 févr. 2024289,17298,47288,84297,28297,28485 500
14 févr. 2024289,14290,87286,19288,21288,21280 500
13 févr. 2024290,48291,28283,84287,04287,04405 100
12 févr. 2024288,36293,80288,25292,00292,00620 100
09 févr. 2024289,56290,89286,33287,89287,89523 400
08 févr. 2024287,50291,50286,59290,54290,54520 000
07 févr. 2024288,45290,63284,68286,97286,97348 200
06 févr. 2024285,02289,24283,52287,36287,36509 000
05 févr. 2024284,00284,45279,37282,55282,55449 100
02 févr. 2024290,00291,48285,43285,63285,63620 500
01 févr. 2024294,55297,00289,11291,64291,64457 300
31 janv. 2024300,06300,60292,08292,52292,52431 500
30 janv. 2024293,84301,14289,48299,31299,31919 200
29 janv. 2024304,81306,64301,54306,64306,64233 500
26 janv. 2024303,97308,61302,81306,47306,47207 900
25 janv. 2024303,59305,08297,91304,21304,21364 200
24 janv. 2024296,07301,61294,33300,46300,46444 100
23 janv. 2024291,56298,21291,29294,28294,28412 900
22 janv. 2024288,60294,86286,96292,75292,75498 100
19 janv. 2024288,76289,57285,50288,23288,23402 600
18 janv. 2024283,49287,36281,53286,31286,31580 100
17 janv. 2024280,46285,76278,63282,71282,71602 300
16 janv. 2024290,00291,07283,86284,12284,12314 400
12 janv. 2024293,56294,50288,54291,83291,83590 600
11 janv. 2024288,61288,61284,48287,75287,75506 800
10 janv. 2024289,42289,50285,05286,45286,45533 000
09 janv. 2024297,38297,38288,97290,22290,22674 600
08 janv. 2024298,68298,68291,67297,87297,87656 900
05 janv. 2024303,98306,95303,20305,29305,29275 500
04 janv. 2024310,46312,42301,49301,93301,93446 000
03 janv. 2024306,72312,09305,43308,86308,86387 200
02 janv. 2024312,14314,65306,34307,59307,59363 800
29 déc. 2023311,81312,12308,89309,52309,52305 900
28 déc. 2023314,38315,89311,55311,81311,81379 400
27 déc. 2023319,00320,81315,88316,24316,24290 500
26 déc. 2023317,95320,70315,78319,44319,44348 000
22 déc. 2023315,00316,12310,85312,38312,38377 900
21 déc. 2023309,94312,05308,63312,00312,00304 300
20 déc. 2023312,94317,94309,79310,16310,16708 400
19 déc. 2023309,91313,53308,36313,07313,07369 200
18 déc. 2023311,79315,15307,84307,92307,92554 100
18 déc. 20234.224 Dividende
15 déc. 2023311,66311,99306,00310,20305,98602 900
14 déc. 2023304,80312,57304,79311,68307,44788 600
13 déc. 2023294,51299,71292,17299,71295,63400 200
12 déc. 2023292,93294,94289,81293,42289,42522 700
11 déc. 2023296,65300,91295,71297,16293,11321 000
08 déc. 2023295,39299,67294,51297,08293,03647 800
07 déc. 2023296,41297,82291,26293,12289,13473 900
06 déc. 2023304,00306,09294,56294,61290,60856 100
05 déc. 2023312,32312,54305,30305,43301,27500 900
04 déc. 2023311,70314,06308,74312,61308,35291 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...