La bourse est fermée

Strategas Global Policy Opportunities ETF (SAGP)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
27,56+0,05 (+0,17 %)
À la clôture : 01:13PM EDT
Durée:
19 mai 2023 - 19 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 202427,5727,5727,5627,5627,56400
16 mai 202427,5027,5127,4927,5127,511 400
15 mai 202427,5027,5027,5027,5027,50400
14 mai 202427,2227,3026,0127,3027,3036 900
13 mai 202427,2727,2827,1327,1327,133 800
10 mai 202427,1627,1727,0427,1027,101 300
09 mai 202427,1027,1527,0927,1527,15900
08 mai 202426,8726,9526,8726,9326,931 900
07 mai 202427,0527,0626,9727,0027,003 300
06 mai 202426,8726,9826,8726,9526,953 700
03 mai 202426,6926,6926,6926,6926,69100
02 mai 202426,5226,5226,5226,5226,52400
01 mai 202426,4426,4426,3626,4326,431 200
30 avr. 202426,5226,5326,4326,4326,43800
29 avr. 202426,6726,6826,6626,6826,681 400
26 avr. 202426,3926,5426,3926,4526,4590 000
25 avr. 202426,1426,3426,1226,3426,341 600
24 avr. 202426,5426,5426,5426,5426,54100
23 avr. 202426,6126,6426,6126,6426,641 300
22 avr. 202426,1826,2526,1826,2526,25400
19 avr. 202426,1126,1126,0526,0526,05300
18 avr. 202426,0226,0225,9525,9925,99600
17 avr. 202426,1426,1626,1326,1326,131 100
16 avr. 202426,1726,2526,1726,1826,18800
15 avr. 202426,5226,5226,2926,2926,29300
12 avr. 202426,7026,7026,4926,4926,493 300
11 avr. 202426,7326,9226,7326,9026,904 400
10 avr. 202426,7926,9126,7826,8526,852 600
09 avr. 202427,0227,0927,0127,0927,095 100
08 avr. 202427,1527,2227,1527,1727,175 700
05 avr. 202427,0327,1127,0327,1127,111 700
04 avr. 202427,3627,3626,9426,9426,94600
03 avr. 202427,1927,2627,1927,2627,26900
02 avr. 202427,2927,2927,2227,2327,231 700
01 avr. 202427,5827,5827,4927,4927,494 100
28 mars 202427,6327,6327,6027,6027,60400
27 mars 202427,5027,5927,5027,5927,59700
26 mars 202427,4427,4627,3427,3427,341 900
25 mars 202427,3727,3727,3627,3627,36800
22 mars 202427,3427,3827,3327,3827,38800
21 mars 202427,5427,5927,5127,5127,514 400
20 mars 202427,2627,4727,2627,4727,47500
19 mars 202427,2227,2227,2227,2227,22200
18 mars 202427,0527,0526,9926,9926,995 600
15 mars 202426,9627,1626,8826,9526,9560 600
14 mars 202427,1327,1326,9727,0027,001 400
13 mars 202427,3027,3327,2327,2327,232 300
12 mars 202427,2227,2927,2227,2927,2928 000
11 mars 202427,1027,1726,9527,1727,177 100
08 mars 202427,2627,2627,1427,1427,14500
07 mars 202427,1027,1027,0827,0827,082 100
06 mars 202426,9126,9126,8926,8926,89500
05 mars 202426,9326,9326,7726,7826,781 900
04 mars 202426,8726,9326,8726,9326,93300
01 mars 202426,8526,9326,8526,8926,891 200
29 févr. 202426,7426,8026,7226,8026,80600
28 févr. 202426,8926,8926,7526,7826,781 500
27 févr. 202426,7826,8326,7326,8326,831 100
26 févr. 202426,8726,8726,8426,8526,851 100
23 févr. 202426,6126,7826,6126,7526,751 400
22 févr. 202426,4926,5926,4926,5926,59700
21 févr. 202426,3526,4226,3526,4226,42400
20 févr. 202426,5026,5226,4226,4226,422 100
16 févr. 202426,5326,6626,4926,4926,495 400
15 févr. 202426,4126,5026,4126,5026,501 400
14 févr. 202426,1026,3026,0926,3026,304 500
13 févr. 202426,0726,0725,8025,8525,851 900
12 févr. 202426,1526,4226,1526,3626,363 600
09 févr. 202426,0126,1526,0126,1526,151 000
08 févr. 202425,8225,9725,8225,9725,97700
07 févr. 202425,9525,9625,8925,8925,891 000
06 févr. 202425,8625,8625,7925,8425,843 500
05 févr. 202425,7025,7025,6025,6925,69600
02 févr. 202425,9525,9525,7625,8625,861 500
01 févr. 202425,7825,9825,7825,9825,982 300
31 janv. 202425,9525,9925,7625,7625,762 500
30 janv. 202425,9625,9825,8925,9825,981 200
29 janv. 202425,8926,0725,8926,0726,07600
26 janv. 202425,9525,9525,9025,9025,90300
25 janv. 202425,7625,8925,7625,8925,89600
24 janv. 202425,9525,9525,7425,7525,752 600
23 janv. 202425,6825,7825,6725,7425,744 200
22 janv. 202425,9125,9325,8225,8325,8344 800
19 janv. 202425,5325,6625,5325,6625,66900
18 janv. 202425,5225,6725,5225,6725,672 600
17 janv. 202425,4025,4825,4025,4825,485 500
16 janv. 202425,6625,6625,6625,6625,66300
12 janv. 202425,9725,9725,9425,9425,941 800
11 janv. 202425,8025,9025,7625,9025,903 300
10 janv. 202425,9425,9425,8925,9025,90700
09 janv. 202425,9325,9525,8625,8725,873 000
08 janv. 202425,6925,9425,6925,9425,941 000
05 janv. 202425,5825,6325,5825,6325,634 300
04 janv. 202425,7225,7425,6725,6725,67500
03 janv. 202425,6525,6825,4925,5725,571 400
02 janv. 202425,8725,8925,7425,7925,794 100
29 déc. 202325,9925,9925,9925,9925,99100
28 déc. 202326,0626,1126,0626,0826,082 600
28 déc. 20230.244 Dividende
27 déc. 202326,3126,3426,2426,3026,067 500
*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...