Marchés français ouverture 1 h 53 min

Invesco S&P SmallCap Health Care ETF (PSCH)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
42,70-0,77 (-1,77 %)
À la clôture : 04:00PM EDT
Durée:
24 mai 2023 - 24 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 mai 202443,4443,4442,6342,7042,7011 500
22 mai 202443,1543,6943,1543,4743,47108 400
21 mai 202443,4443,4643,3043,4143,4113 500
20 mai 202443,3043,6243,3043,4443,449 000
17 mai 202443,4043,4543,3343,4543,455 700
16 mai 202443,6143,7343,4143,4743,4711 300
15 mai 202443,4843,8343,4843,7043,7038 300
14 mai 202443,3943,7043,2043,5343,5340 000
13 mai 202443,0943,3543,0943,1343,137 300
10 mai 202443,0843,1942,8242,9742,977 200
09 mai 202442,4943,1042,4843,1043,1015 100
08 mai 202442,6342,7342,4042,5842,5810 400
07 mai 202442,7343,2042,6642,9842,9819 100
06 mai 202442,8142,8142,5142,6342,635 400
03 mai 202442,4942,6342,3042,4242,429 800
02 mai 202441,8742,0641,4742,0442,0410 700
01 mai 202440,8842,2040,8841,5041,508 900
30 avr. 202441,1041,2241,0041,0041,003 200
29 avr. 202440,8141,5040,8141,4441,4415 700
26 avr. 202440,5840,7640,2040,7540,758 800
25 avr. 202440,5940,5940,2140,3140,319 400
24 avr. 202441,0341,1241,0041,0841,089 700
23 avr. 202440,4741,4240,4741,2241,2217 600
22 avr. 202440,3540,7340,1740,4240,4215 100
19 avr. 202439,9540,3739,9540,3340,3325 200
18 avr. 202440,1340,5239,9940,0540,058 600
17 avr. 202440,8340,9940,4240,4240,4234 600
16 avr. 202440,9241,0240,5640,8040,807 100
15 avr. 202441,4741,4740,9041,0141,019 900
12 avr. 202441,8842,1341,2441,4341,4323 400
11 avr. 202442,3242,3241,9542,1542,156 500
10 avr. 202442,1142,4041,9542,2442,249 100
09 avr. 202442,8243,2042,8243,2043,206 900
08 avr. 202442,7042,8042,5542,6942,6914 300
05 avr. 202442,1942,7042,1942,5242,5213 400
04 avr. 202442,8543,0742,2642,2642,268 200
03 avr. 202442,2342,6042,2342,4742,475 500
02 avr. 202442,8742,8742,1442,3642,3610 300
01 avr. 202443,6943,6943,1843,3643,368 100
28 mars 202443,6344,1043,6343,7443,7427 400
27 mars 202442,9343,6542,9343,6543,6516 000
26 mars 202442,8442,8442,4842,5942,5912 600
25 mars 202442,6142,9642,3842,4542,4514 600
22 mars 202443,1843,1842,6442,6442,648 500
21 mars 202443,1143,3443,1143,1543,1511 900
20 mars 202442,4843,2042,4443,0543,057 100
19 mars 202442,0242,7842,0242,7342,737 900
18 mars 202442,2942,4641,9142,2242,2235 400
18 mars 20240.036 Dividende
15 mars 202442,2442,2541,9442,2542,213 100
14 mars 202442,6642,7741,9042,1742,1323 600
13 mars 202442,7843,0842,5942,8042,765 000
12 mars 202442,9442,9442,5142,7642,727 700
11 mars 202443,1643,1642,7942,8842,8410 400
08 mars 202443,2543,8443,1843,1943,1531 400
07 mars 202443,0043,3043,0043,1543,1111 300
06 mars 202442,5042,6942,3142,6542,6118 400
05 mars 202442,6742,7042,3142,3842,348 100
04 mars 202442,8643,0142,6742,9442,9087 200
01 mars 202442,4142,9942,4142,8842,8419 700
29 févr. 202443,2343,3542,3842,4042,3621 900
28 févr. 202443,4143,6143,1243,1543,11118 800
27 févr. 202443,4443,9343,4443,8343,7922 300
26 févr. 202442,8843,5042,8843,2943,2524 000
23 févr. 202442,5943,2042,5943,0643,0222 500
22 févr. 202442,4942,8042,4042,6442,609 000
21 févr. 202442,5042,5042,0742,4842,4426 600
20 févr. 202442,4842,7342,4042,5042,467 300
16 févr. 202442,9443,4742,7242,8842,8435 900
15 févr. 202442,6343,4742,6343,4543,4136 000
14 févr. 202441,9642,3241,6742,3242,288 300
13 févr. 202441,8242,2641,2741,3141,279 500
12 févr. 202442,2642,9742,2242,9142,8718 300
09 févr. 202441,6842,0941,5442,0442,0017 200
08 févr. 202440,9641,7040,9641,6741,6324 900
07 févr. 202441,5841,5841,0141,0841,0416 500
06 févr. 202440,7941,6940,7941,5941,558 500
05 févr. 202441,0341,0740,7040,8540,8213 700
02 févr. 202441,4241,6641,1641,4041,3619 800
01 févr. 202441,3941,8040,9441,7541,718 500
31 janv. 202441,6742,2541,1341,1341,0911 600
30 janv. 202442,5342,5341,7541,8241,789 600
29 janv. 202442,0542,5141,7642,5142,475 200
26 janv. 202442,3542,3541,8841,9441,9015 700
25 janv. 202442,4042,5441,8842,0842,0416 900
24 janv. 202442,6942,6941,9541,9541,9134 500
23 janv. 202442,9042,9042,0642,4442,4017 300
22 janv. 202441,8542,6841,8542,5442,5018 000
19 janv. 202441,6241,8641,2341,7041,6696 500
18 janv. 202441,7241,7241,3141,6741,6312 200
17 janv. 202441,4341,7741,3941,6641,6219 700
16 janv. 202442,0042,1541,7942,0442,00103 200
12 janv. 202442,5042,7842,1842,2742,2313 400
11 janv. 202442,6942,7941,7842,2742,2314 500
10 janv. 202443,1443,1442,6343,1243,0812 600
09 janv. 202443,3043,5343,1943,2943,2513 100
08 janv. 202441,7643,6541,7643,6343,5992 800
05 janv. 202441,7742,2141,7742,0642,0212 300
04 janv. 202441,9642,3241,9642,2242,186 400
03 janv. 202442,4042,4141,7042,0341,9915 700
*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...