Marchés français ouverture 17 min

VanEck Retail ETF (RTH)

NasdaqGM - NasdaqGM Prix différé. Devise en USD
Ajouter à la liste dynamique
205,52-2,76 (-1,33 %)
À la clôture : 04:00PM EDT
Durée:
26 juin 2023 - 26 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 juin 2024207,84207,84205,52205,52205,522 900
24 juin 2024209,06209,80208,28208,28208,285 300
21 juin 2024208,11208,58208,11208,58208,588 000
20 juin 2024207,29207,72207,07207,65207,6516 700
18 juin 2024207,20207,33206,72207,33207,334 100
17 juin 2024203,44206,89203,44206,76206,764 400
14 juin 2024203,71203,89202,81203,89203,894 300
13 juin 2024203,80204,23203,57204,23204,236 000
12 juin 2024205,43205,67204,14204,50204,502 700
11 juin 2024204,33204,47203,40204,47204,471 700
10 juin 2024203,55204,42203,55204,42204,423 600
07 juin 2024203,54204,01203,00203,03203,034 300
06 juin 2024202,61203,64202,61203,64203,644 100
05 juin 2024201,58202,62201,14202,62202,622 300
04 juin 2024199,96201,41199,96201,41201,413 800
03 juin 2024200,46200,78199,77200,78200,782 900
31 mai 2024197,91200,62197,80200,42200,422 900
30 mai 2024198,20199,60198,20198,90198,9013 900
29 mai 2024196,84198,04196,84197,85197,852 300
28 mai 2024199,01199,01198,33198,33198,331 700
24 mai 2024198,91199,83198,91199,22199,223 900
23 mai 2024199,27199,27198,15198,17198,173 900
22 mai 2024201,45201,45199,64199,84199,843 100
21 mai 2024201,45201,64200,70201,64201,645 200
20 mai 2024204,20204,20202,38202,55202,551 600
17 mai 2024203,57204,39203,57204,39204,391 500
16 mai 2024204,45204,66203,67203,67203,673 800
15 mai 2024202,98203,13202,36202,73202,735 100
14 mai 2024202,13202,43201,16202,25202,2527 000
13 mai 2024204,44204,55202,39202,65202,654 700
10 mai 2024204,83204,83203,19203,55203,553 500
09 mai 2024201,97204,07201,97203,91203,912 100
08 mai 2024201,75201,75201,35201,35201,351 500
07 mai 2024201,84202,73201,84202,36202,3613 700
06 mai 2024200,53201,44200,53201,44201,442 000
03 mai 2024200,47200,52200,30200,30200,305 400
02 mai 2024196,98199,00196,98198,74198,742 500
01 mai 2024197,98198,26195,82196,07196,076 600
30 avr. 2024199,87199,87198,16198,16198,164 000
29 avr. 2024201,46201,46200,13200,95200,952 500
26 avr. 2024200,76201,01200,71200,84200,843 000
25 avr. 2024197,53198,66196,70198,59198,592 000
24 avr. 2024200,12200,12199,18199,62199,622 400
23 avr. 2024200,44200,56199,90200,56200,562 200
22 avr. 2024199,46200,46198,33199,78199,785 500
19 avr. 2024198,45198,63197,28198,63198,633 500
18 avr. 2024199,38200,37198,62198,72198,723 600
17 avr. 2024200,78200,80198,75199,17199,1710 700
16 avr. 2024199,84200,16199,40199,40199,403 100
15 avr. 2024203,24203,59199,84199,84199,845 800
12 avr. 2024203,14203,69201,30201,69201,694 400
11 avr. 2024205,23205,23203,58204,91204,917 800
10 avr. 2024203,21204,73203,21204,73204,732 400
09 avr. 2024206,29206,60204,75205,91205,913 500
08 avr. 2024206,13206,13205,48205,48205,487 900
05 avr. 2024205,55206,39205,55205,77205,773 200
04 avr. 2024206,76206,80203,97204,08204,083 200
03 avr. 2024206,88207,08206,06206,30206,3013 300
02 avr. 2024207,62207,87206,57207,41207,415 400
01 avr. 2024211,26211,40209,19209,44209,447 400
28 mars 2024211,21213,07210,56211,04211,047 000
27 mars 2024209,57210,75209,57210,75210,757 400
26 mars 2024209,59209,75208,87208,87208,879 900
25 mars 2024210,50210,52209,14209,21209,217 100
22 mars 2024210,98210,98210,25210,25210,257 000
21 mars 2024212,22213,03211,76212,29212,299 300
20 mars 2024209,23210,86209,19210,86210,864 700
19 mars 2024207,79209,05207,79208,95208,952 700
18 mars 2024207,83207,83207,42207,47207,474 400
15 mars 2024207,40208,05206,89207,40207,402 800
14 mars 2024209,23209,23207,51208,70208,705 500
13 mars 2024208,05209,00207,91208,45208,4518 700
12 mars 2024206,28208,59206,20208,36208,364 000
11 mars 2024206,62206,62204,70205,93205,938 800
08 mars 2024207,89207,89206,22206,40206,406 700
07 mars 2024208,04208,78208,02208,56208,568 500
06 mars 2024207,03207,78206,66207,05207,055 700
05 mars 2024206,37206,84205,15205,51205,515 500
04 mars 2024206,15206,96205,77205,77205,773 800
01 mars 2024205,79206,47205,79206,47206,471 900
29 févr. 2024204,90205,61204,69205,41205,413 900
28 févr. 2024204,62205,20204,24204,85204,8510 500
27 févr. 2024203,99204,80203,99204,80204,801 900
26 févr. 2024203,91203,91203,29203,41203,414 300
23 févr. 2024202,89203,72202,69203,21203,215 200
22 févr. 2024200,76202,32200,56202,18202,185 200
21 févr. 2024198,61199,43198,09199,05199,0511 900
20 févr. 2024198,92199,44198,20198,42198,424 400
16 févr. 2024198,00199,68197,90198,85198,858 100
15 févr. 2024198,12198,59197,61198,59198,598 300
14 févr. 2024197,47197,77196,65197,46197,463 700
13 févr. 2024196,99197,21195,83196,73196,733 200
12 févr. 2024199,26199,47199,04199,33199,333 900
09 févr. 2024198,28199,01198,28198,83198,832 500
08 févr. 2024198,20198,32197,14197,24197,244 200
07 févr. 2024197,59198,54197,59198,50198,503 100
06 févr. 2024195,94196,59195,94196,58196,589 300
05 févr. 2024196,33196,33194,56196,26196,263 600
02 févr. 2024195,74197,56195,19197,19197,195 200
01 févr. 2024191,48194,31191,40194,31194,314 200
*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...