La bourse ferme dans 7 h 36 min

SPDR SSgA Multi-Asset Real Return ETF (RLY)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
28,32-0,02 (-0,07 %)
À la clôture : 03:59PM EDT
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 mai 202428,2728,3728,2228,3228,3248 500
07 mai 202428,3028,4128,3028,3428,3497 900
06 mai 202428,2128,3728,2128,3228,3232 800
03 mai 202428,2328,2328,0328,1728,1760 700
02 mai 202427,8728,0727,8728,0028,0041 900
01 mai 202427,8327,9727,6927,7327,7344 800
30 avr. 202428,2428,2427,8927,8927,8956 300
29 avr. 202428,2528,3928,2528,3628,3664 600
26 avr. 202428,1728,2328,0828,2128,2142 500
25 avr. 202427,9228,2227,8828,2128,2144 200
24 avr. 202428,0428,0527,9228,0028,0079 100
23 avr. 202427,7728,0827,7728,0328,0369 600
22 avr. 202427,8728,0327,8327,9327,9337 700
19 avr. 202427,8227,9727,8227,9327,9398 000
18 avr. 202427,7327,8427,6927,7027,70338 900
17 avr. 202427,7527,8827,6327,6927,69309 900
16 avr. 202427,8227,8227,5627,6727,67124 600
15 avr. 202428,1828,1827,8727,9027,9051 800
12 avr. 202428,2928,4727,9728,0028,0086 500
11 avr. 202428,4428,4428,0928,3528,3543 600
10 avr. 202428,4028,4028,1728,3228,3243 900
09 avr. 202428,5328,6028,4328,5328,53127 600
08 avr. 202428,5028,5128,3828,4428,4450 500
05 avr. 202428,2528,4428,2128,4028,4083 400
04 avr. 202428,3528,4328,2328,2728,27103 400
03 avr. 202428,1228,3228,1228,3128,3181 000
02 avr. 202428,0028,1428,0028,1428,1491 900
01 avr. 202427,9928,0027,9127,9627,96144 900
28 mars 202427,8027,9727,7927,9527,9566 100
27 mars 202427,5927,7827,5827,7727,7777 100
26 mars 202427,7027,7027,4927,5427,54130 800
25 mars 202427,5027,6827,5027,6027,60210 800
22 mars 202427,5327,5827,4527,4527,4557 900
21 mars 202427,6427,6927,5627,6027,60178 700
20 mars 202427,2627,6027,2527,5927,5984 300
19 mars 202427,3027,4027,3027,3827,3877 000
19 mars 20240.031 Dividende
18 mars 202427,3227,3727,2927,3027,2763 400
15 mars 202427,2727,3327,2627,2827,2536 700
14 mars 202427,3227,3227,1527,2227,1950 100
13 mars 202427,1527,3727,1427,3027,2750 100
12 mars 202427,0827,1227,0227,0827,0571 300
11 mars 202427,0427,1326,9527,1227,09318 200
08 mars 202427,1327,1427,0227,0727,04242 500
07 mars 202426,9627,1026,9627,0627,03122 100
06 mars 202426,9026,9426,8226,8426,8143 900
05 mars 202426,6126,7826,6026,6326,60137 400
04 mars 202426,6526,7126,6526,6726,64118 200
01 mars 202426,5726,7426,5726,6726,64140 200
29 févr. 202426,5426,6026,5126,5426,51100 300
28 févr. 202426,4126,5226,4026,4226,3982 700
27 févr. 202426,4726,5626,4726,5026,47109 700
26 févr. 202426,4026,4726,3926,4026,3738 900
23 févr. 202426,5426,5426,4326,5226,4960 800
22 févr. 202426,5426,5926,4326,5226,4987 300
21 févr. 202426,3326,5226,3326,5026,47100 400
20 févr. 202426,4026,4526,3126,3226,2978 000
16 févr. 202426,2926,4926,2926,3926,36413 400
15 févr. 202426,1326,3926,1326,3326,3073 500
14 févr. 202426,0426,1225,9826,0025,9779 900
13 févr. 202426,2426,2425,9125,9925,9692 100
12 févr. 202426,2326,4326,2326,3726,3481 600
09 févr. 202426,2626,3426,1726,2326,20117 100
08 févr. 202426,2926,3226,2326,2926,26207 500
07 févr. 202426,3226,3626,2826,3126,28767 600
06 févr. 202426,2026,3926,2026,3626,33174 400
05 févr. 202426,2526,2526,0626,1926,16100 400
02 févr. 202426,5126,5126,2926,3426,3190 100
01 févr. 202426,6026,7326,5526,6126,5876 600
31 janv. 202426,7326,7926,5026,5126,48465 000
30 janv. 202426,5526,7626,5226,7326,7059 600
29 janv. 202426,5926,7026,4926,6726,6478 600
26 janv. 202426,5326,6726,5326,6526,6285 900
25 janv. 202426,4326,5426,3626,5426,51106 200
24 janv. 202426,4726,4726,3226,3226,29125 200
23 janv. 202426,1426,3126,1426,2426,2181 700
22 janv. 202426,1026,2226,1026,1426,11303 800
19 janv. 202426,1726,2626,0926,2626,2382 200
18 janv. 202426,1826,2426,0726,1926,16119 800
17 janv. 202426,1326,2026,0926,1526,121 132 500
16 janv. 202426,6726,6726,3926,4126,38746 700
12 janv. 202426,9527,0426,8126,8926,8699 500
11 janv. 202426,8426,8426,6726,7826,7567 200
10 janv. 202426,8526,8726,7426,7526,72102 500
09 janv. 202427,0827,0826,8326,8326,8089 600
08 janv. 202426,9527,0726,7927,0427,0196 800
05 janv. 202427,0427,2727,0427,1227,09775 300
04 janv. 202427,2627,2627,0527,1227,09156 500
03 janv. 202427,0527,2826,9727,2327,20657 100
02 janv. 202427,1627,3027,1227,1927,1675 900
29 déc. 202327,3027,3127,2027,2227,19295 800
28 déc. 202327,3927,5027,2827,2927,26203 200
27 déc. 202327,5327,5727,4527,4727,44124 900
26 déc. 202327,3027,5127,3027,4527,4297 900
22 déc. 202327,4227,4527,2527,3227,29206 500
21 déc. 202327,1527,2727,1027,2727,24334 300
20 déc. 202327,1027,3626,9727,0126,98500 000
19 déc. 202327,0927,3227,0927,3127,2885 900
19 déc. 20230.547 Dividende
18 déc. 202327,7227,7727,5927,6327,0583 600
*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...