Marchés français ouverture 4 h 15 min

Hartford Multifactor Diversified International ETF (RODE)

Cboe US - Cboe US Prix différé. Devise en USD
Ajouter à la liste dynamique
28,28+0,07 (+0,25 %)
À la clôture : 03:59PM EDT
Durée:
12 mai 2023 - 12 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 202428,2828,2828,2828,2828,28100
09 mai 202427,8728,3027,8728,2128,211 500
08 mai 202428,1028,1028,1028,1028,10-
07 mai 202428,1828,1828,1828,1828,18300
06 mai 202428,0628,0628,0628,0628,06100
03 mai 202427,9427,9427,9427,9427,94-
02 mai 202427,7327,7327,7327,7327,73-
01 mai 202427,3827,5527,3827,4027,401 200
30 avr. 202427,4627,4627,4027,4027,40100
29 avr. 202427,6727,6727,6727,6727,67100
26 avr. 202427,4327,4827,4327,4827,48800
25 avr. 202427,2727,2727,2727,2727,27-
24 avr. 202427,5127,5127,3127,3327,331 100
23 avr. 202427,3327,3327,3327,3327,33100
22 avr. 202427,1927,1927,1927,1927,19-
19 avr. 202426,9426,9426,9426,9426,94800
18 avr. 202426,9627,0126,8026,8226,821 100
17 avr. 202426,9026,9026,8426,8426,84500
16 avr. 202426,7726,7726,7626,7626,76100
15 avr. 202427,1227,1227,1127,1127,111 100
12 avr. 202427,0327,3027,0327,1127,11600
11 avr. 202427,7227,7227,4327,6027,602 100
10 avr. 202427,4827,4827,4127,4127,411 100
09 avr. 202427,8227,8727,8227,8727,87300
08 avr. 202427,9127,9127,8927,8927,89600
05 avr. 202427,5027,6827,4827,6527,651 700
04 avr. 202427,9627,9627,6227,6227,622 100
03 avr. 202427,7827,7827,7527,7527,75200
02 avr. 202427,5727,5927,5727,5927,59400
01 avr. 202427,6027,6027,5927,5927,59300
28 mars 202427,7327,7327,7327,7327,73-
27 mars 202427,6927,7527,6927,7527,752 000
26 mars 202427,6227,6227,6227,6227,62-
25 mars 202427,6727,6727,6727,6727,67-
22 mars 202427,7227,7227,7227,7227,72100
21 mars 202427,9027,9027,9027,9027,90-
20 mars 202427,9027,9027,9027,9027,90-
19 mars 202427,6927,6927,6927,6927,69100
18 mars 202427,5527,5827,5527,5827,58200
15 mars 202427,5727,5727,5227,5727,572 100
14 mars 202427,9227,9227,5327,5327,531 800
13 mars 202427,8327,8327,8127,8127,81800
12 mars 202427,4827,7127,4827,7127,711 300
11 mars 202427,6027,6427,6027,6427,64200
08 mars 202427,7527,7527,7527,7527,75200
07 mars 202427,6427,7527,6427,7527,75100
06 mars 202427,5827,5827,4727,4727,471 600
05 mars 202427,1327,1327,1327,1327,13-
04 mars 202427,2027,2027,2027,2027,20100
01 mars 202427,2827,3127,2427,3127,311 600
29 févr. 202427,1227,1227,1227,1227,12500
28 févr. 202427,0727,0926,9627,0527,055 000
27 févr. 202427,1827,2227,1727,2227,222 000
26 févr. 202427,1627,1627,1127,1127,11900
23 févr. 202427,5127,5127,2827,2827,282 500
22 févr. 202427,2827,3227,2827,3227,32400
21 févr. 202427,0227,0226,9926,9926,99200
20 févr. 202426,9626,9626,9626,9626,96200
16 févr. 202426,8226,8226,8226,8226,82100
15 févr. 202426,6626,6626,5626,6526,652 600
14 févr. 202426,3626,4326,3526,4326,43600
13 févr. 202426,5026,5026,1926,1926,191 500
12 févr. 202426,6126,6126,5526,5526,55300
09 févr. 202426,2626,4026,2626,4026,401 100
08 févr. 202426,5426,5426,2726,3326,331 800
07 févr. 202426,5126,7926,5126,5226,52700
06 févr. 202426,4226,5526,4226,5226,52800
05 févr. 202426,2726,3526,2726,3226,321 900
02 févr. 202426,3426,4026,3426,4026,402 300
01 févr. 202426,4126,5026,4126,5026,50600
31 janv. 202426,2626,2626,2626,2626,26300
30 janv. 202426,3526,3826,3526,3826,38300
29 janv. 202426,3726,4326,3726,4326,431 000
26 janv. 202426,2826,2826,2726,2726,27400
25 janv. 202426,2326,2326,2326,2326,23200
24 janv. 202426,1626,1626,1626,1626,16100
23 janv. 202425,9625,9625,9625,9625,96100
22 janv. 202425,9125,9125,9125,9125,91100
19 janv. 202425,9525,9525,9525,9525,95300
18 janv. 202425,8725,8725,8725,8725,87100
17 janv. 202425,7825,7825,7825,7825,78100
16 janv. 202426,1426,1426,0426,0626,06600
12 janv. 202426,4926,4926,4926,4926,49100
11 janv. 202426,4226,4226,4226,4226,42100
10 janv. 202426,3926,4126,3926,4126,41700
09 janv. 202426,3726,3726,3726,3726,37100
08 janv. 202426,5426,6026,5426,6026,60400
05 janv. 202426,4926,4926,4926,4926,49-
04 janv. 202426,4826,4826,4726,4726,471 800
03 janv. 202426,4626,4626,4626,4626,46100
02 janv. 202426,4726,4726,4726,4726,47200
29 déc. 202327,0527,0526,7226,7226,72600
28 déc. 202326,7326,7326,6826,6826,681 300
27 déc. 202326,5726,5726,5426,5426,54800
26 déc. 202326,4126,4126,4126,4126,41-
22 déc. 202326,3026,3026,2026,3026,302 000
21 déc. 202326,9026,9926,9026,9926,99300
20 déc. 202326,5926,5926,5926,5926,59-
19 déc. 202326,8126,8126,8126,8126,81-
18 déc. 202326,6726,6926,6626,6926,69300
*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...