La bourse est fermée

Invesco Russell 1000 Dynamic Multifactor ETF (OMFL)

Cboe US - Cboe US Prix différé. Devise en USD
Ajouter à la liste dynamique
54,42+0,06 (+0,10 %)
À la clôture : 04:00PM EDT
Durée:
18 mai 2023 - 18 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 202454,3854,4654,3254,4254,42175 300
16 mai 202454,6554,6754,3654,3754,37243 400
15 mai 202454,8254,9154,5354,7254,72295 700
14 mai 202454,3554,5154,2154,4254,42353 300
13 mai 202454,2354,4053,9854,0154,01197 300
10 mai 202454,1354,2053,8153,9553,95635 200
09 mai 202453,4153,9453,3753,9453,94401 300
08 mai 202452,9853,4252,9853,3953,39410 500
07 mai 202453,5453,6653,2853,2853,28332 000
06 mai 202453,1653,4453,1353,4453,44297 100
03 mai 202453,0253,1852,6352,7952,79198 400
02 mai 202452,2852,4151,6952,3452,34317 700
01 mai 202451,8452,5851,6051,8051,80333 800
30 avr. 202452,5452,5451,8351,8351,83340 800
29 avr. 202452,5352,8352,5352,7652,76222 100
26 avr. 202452,3452,5652,1952,3952,39273 500
25 avr. 202452,1552,3851,7252,3052,30436 300
24 avr. 202452,4752,7052,2352,5852,58358 300
23 avr. 202452,0552,6851,9352,5252,52257 600
22 avr. 202451,7652,3351,4752,0252,02277 100
19 avr. 202451,1651,7451,1151,6051,60282 400
18 avr. 202451,4451,7751,1051,2651,26744 500
17 avr. 202451,7651,8951,1351,2351,23484 100
16 avr. 202451,6651,6651,0751,4251,42334 300
15 avr. 202452,7352,9751,5651,7751,77629 700
12 avr. 202452,9552,9952,1452,2652,26307 000
11 avr. 202453,3753,3752,7753,1153,11403 600
10 avr. 202453,5753,7753,0453,2253,22466 800
09 avr. 202454,4754,5853,9354,3754,37282 400
08 avr. 202454,2954,5354,2254,3354,33319 000
05 avr. 202453,8354,2153,7454,0954,09374 300
04 avr. 202454,7954,9653,6853,8153,81274 200
03 avr. 202454,1254,4654,1254,4054,40365 100
02 avr. 202454,4654,4853,9754,1954,19253 900
01 avr. 202455,3055,3154,8554,8954,89435 500
28 mars 202455,0155,3355,0155,2355,23346 600
27 mars 202454,1754,9254,1654,9254,92432 000
26 mars 202454,1154,2753,9053,9053,90402 900
25 mars 202453,8654,2153,8653,9853,98422 800
22 mars 202454,3454,4453,8653,8753,87438 100
21 mars 202453,9654,4053,9654,3354,33453 900
20 mars 202452,8953,7952,8253,6853,68443 900
19 mars 202452,4052,9452,3352,9352,93416 000
18 mars 202452,7152,7352,2952,4752,47230 300
18 mars 20240.246 Dividende
15 mars 202452,5953,0552,5952,7952,54255 400
14 mars 202453,3753,3752,4652,7952,542 210 600
13 mars 202453,1353,5653,0353,3653,11433 200
12 mars 202453,0053,2452,7853,1052,85808 700
11 mars 202452,8253,0052,5852,9552,70326 100
08 mars 202453,3353,5552,9353,0352,78577 200
07 mars 202452,9453,2252,9453,1252,87333 500
06 mars 202452,8152,9652,4952,7252,47262 700
05 mars 202452,2652,8552,2652,5152,27349 000
04 mars 202452,5052,7852,4152,4452,20427 200
01 mars 202452,1552,4151,8652,3552,11329 200
29 févr. 202452,1552,2151,7752,0851,841 814 200
28 févr. 202451,7152,0051,6051,7651,52396 300
27 févr. 202451,7951,9051,6851,9051,66489 500
26 févr. 202451,6851,9251,4851,5751,33456 500
23 févr. 202451,6051,8851,4751,7351,49453 100
22 févr. 202451,3751,6351,1951,5151,27555 300
21 févr. 202450,7351,1350,6951,0950,85812 400
20 févr. 202450,6950,9950,5250,8750,63372 700
16 févr. 202451,0351,4050,9351,0350,79332 300
15 févr. 202450,7551,4250,7551,3251,08487 300
14 févr. 202450,3550,6050,0250,5350,29592 700
13 févr. 202450,1750,2649,5749,9649,73662 100
12 févr. 202450,5351,3950,5351,2050,96381 700
09 févr. 202450,4550,5450,1150,5250,28723 500
08 févr. 202450,0050,4149,9650,3950,16481 100
07 févr. 202450,0850,1549,6849,9949,761 603 800
06 févr. 202449,7650,0349,6449,8949,66828 400
05 févr. 202449,9949,9949,3549,6849,451 136 200
02 févr. 202449,9650,4949,5850,2550,02413 700
01 févr. 202450,2050,3349,4250,2950,063 790 400
31 janv. 202450,6850,9049,9349,9349,70516 400
30 janv. 202450,7851,0450,6950,9250,68365 000
29 janv. 202450,6750,9650,3950,9250,68503 500
26 janv. 202450,6350,8750,5150,6550,41308 500
25 janv. 202450,3350,5450,0550,5150,27290 900
24 janv. 202450,4450,5249,8749,9549,72710 100
23 janv. 202450,3450,5449,9050,0149,78312 500
22 janv. 202449,8450,2949,8450,1949,96294 600
19 janv. 202449,3049,7248,9649,6849,45332 000
18 janv. 202449,1549,2448,7149,2248,99526 500
17 janv. 202448,9849,2848,7648,9648,73381 700
16 janv. 202449,5349,5349,1749,4049,17569 200
12 janv. 202450,4750,5749,7849,8549,62523 100
11 janv. 202450,3150,3149,7350,1749,94536 000
10 janv. 202450,3350,4550,0550,3550,12418 600
09 janv. 202450,3550,4850,1450,3250,09928 100
08 janv. 202450,1650,7650,0450,7450,50455 700
05 janv. 202449,9350,5549,9350,2850,05596 500
04 janv. 202450,1850,4650,0250,0749,84484 800
03 janv. 202450,5750,5850,1550,1749,94545 300
02 janv. 202451,1451,2350,7850,9950,75473 300
29 déc. 202351,6451,7451,2951,4151,17361 500
28 déc. 202351,6551,7851,5951,7051,46346 300
27 déc. 202351,7251,8051,5451,7151,47269 800
*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...