La bourse ferme dans 1 h 13 min

VanEck Semiconductor ETF (SMH)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
208,78+0,93 (+0,45 %)
À partir de 10:17AM EDT. Marché ouvert.
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 2024211,37211,89207,32208,78208,781 448 880
01 mai 2024211,14214,54206,11207,85207,8512 942 900
30 avr. 2024217,34219,62214,09214,09214,094 944 800
29 avr. 2024217,48218,61214,90218,38218,384 818 000
26 avr. 2024212,53218,68211,94217,64217,646 365 400
25 avr. 2024207,09213,68205,75212,20212,208 682 200
24 avr. 2024212,64213,14206,95208,04208,046 564 900
23 avr. 2024204,49208,58203,93207,80207,807 300 600
22 avr. 2024200,97204,38199,15203,02203,029 801 700
19 avr. 2024206,72208,00198,44199,21199,2113 579 100
18 avr. 2024210,97212,25207,36208,63208,6310 350 600
17 avr. 2024219,51220,12212,07212,40212,4011 726 400
16 avr. 2024217,33220,36216,47219,16219,166 754 900
15 avr. 2024223,75224,98216,61217,36217,366 750 400
12 avr. 2024223,50223,82219,97220,68220,688 736 100
11 avr. 2024223,48227,57221,68227,31227,317 200 600
10 avr. 2024221,00224,38220,50222,15222,158 164 900
09 avr. 2024225,36225,95220,04224,10224,105 376 000
08 avr. 2024224,89225,28222,17223,06223,064 215 300
05 avr. 2024221,22224,07219,61222,64222,648 101 500
04 avr. 2024229,10229,81219,64219,89219,899 294 000
03 avr. 2024222,73227,52222,68225,91225,915 914 900
02 avr. 2024224,25225,43222,38225,01225,015 995 000
01 avr. 2024225,50230,95225,50227,94227,947 896 800
28 mars 2024224,31225,94223,74224,99224,993 763 300
27 mars 2024226,59226,84221,49224,89224,897 614 700
26 mars 2024228,80229,46224,76224,97224,976 402 500
25 mars 2024225,22229,24224,86227,08227,084 938 900
22 mars 2024225,60229,25225,22227,64227,645 349 500
21 mars 2024228,58230,05225,81226,31226,3111 728 000
20 mars 2024218,85221,62216,83221,29221,299 158 100
19 mars 2024215,72218,85212,82217,80217,8010 606 900
18 mars 2024222,17223,16217,82218,28218,288 671 700
15 mars 2024216,94220,30215,93217,84217,8411 399 100
14 mars 2024222,78223,99217,41219,46219,4611 440 100
13 mars 2024225,87225,87221,15223,46223,469 835 800
12 mars 2024224,55228,02220,56227,97227,9710 410 300
11 mars 2024222,14223,88219,02220,98220,9812 843 800
08 mars 2024236,93239,14224,44224,99224,9922 463 700
07 mars 2024229,73234,91229,46234,17234,1713 524 400
06 mars 2024225,13228,76223,68226,35226,3511 245 400
05 mars 2024222,36223,23218,29220,66220,6610 421 000
04 mars 2024224,00227,13222,67224,09224,0910 905 100
01 mars 2024214,12221,32213,98220,54220,5410 259 500
29 févr. 2024209,80212,56208,79211,95211,956 450 600
28 févr. 2024207,61208,75206,43207,41207,414 505 800
27 févr. 2024211,01211,76208,84209,74209,744 969 700
26 févr. 2024210,60211,62208,83210,35210,357 552 200
23 févr. 2024212,03213,36206,97208,62208,628 526 200
22 févr. 2024207,18210,70206,33209,93209,9312 445 700
21 févr. 2024195,64196,54193,72196,51196,518 648 100
20 févr. 2024200,27200,76194,65197,78197,7811 318 400
16 févr. 2024204,33206,08201,21201,75201,756 270 700
15 févr. 2024204,60204,74202,01202,62202,627 103 400
14 févr. 2024202,00203,91200,41203,30203,307 932 500
13 févr. 2024197,17201,56196,29199,30199,3011 269 600
12 févr. 2024204,20207,12201,97203,06203,069 718 900
09 févr. 2024201,15204,20199,77203,85203,857 642 200
08 févr. 2024197,57200,86196,82199,43199,438 963 800
07 févr. 2024193,70196,79192,41196,63196,637 138 800
06 févr. 2024195,85195,89190,12192,74192,748 505 100
05 févr. 2024193,54195,72191,44194,95194,958 600 500
02 févr. 2024188,22191,73187,86191,22191,227 865 000
01 févr. 2024186,73188,10185,05187,57187,576 322 500
31 janv. 2024185,73188,71184,15185,87185,8710 827 100
30 janv. 2024190,11190,90187,68188,59188,596 340 100
29 janv. 2024188,72190,51187,82190,48190,488 035 500
26 janv. 2024189,16190,47187,70188,27188,279 921 900
25 janv. 2024195,80195,90191,25192,37192,3711 109 400
24 janv. 2024191,21195,30190,02192,37192,3714 706 600
23 janv. 2024188,02189,17186,09189,01189,016 031 200
22 janv. 2024188,81189,98186,47188,05188,058 308 900
19 janv. 2024182,39187,31181,42187,18187,1812 734 400
18 janv. 2024179,67180,55177,41180,31180,3111 983 800
17 janv. 2024174,48174,93171,49174,64174,646 751 200
16 janv. 2024173,29176,86172,74175,70175,707 678 000
12 janv. 2024173,75174,17172,06172,95172,954 560 500
11 janv. 2024173,27174,53170,19173,56173,567 993 700
10 janv. 2024173,05173,10170,63172,58172,586 330 000
09 janv. 2024170,53173,73169,93172,42172,426 974 300
08 janv. 2024167,40172,08167,28171,96171,9610 514 800
05 janv. 2024165,48167,57165,10166,08166,086 869 600
04 janv. 2024164,28166,65163,97164,99164,997 095 800
03 janv. 2024166,35167,48165,37165,97165,979 303 600
02 janv. 2024172,35172,35167,61168,97168,978 989 000
29 déc. 2023176,02176,38173,67174,87174,875 390 000
28 déc. 2023176,62176,73175,71175,82175,824 033 500
27 déc. 2023176,35176,75175,20175,86175,865 113 400
26 déc. 2023173,78176,31173,78175,67175,674 829 200
22 déc. 2023174,10174,41172,41173,28173,284 088 100
21 déc. 2023172,35173,55171,52173,26173,268 184 500
20 déc. 2023172,85173,69169,01169,08169,088 557 400
19 déc. 2023173,20174,05172,91173,92173,925 031 000
18 déc. 2023173,56173,87171,97173,34173,345 157 100
18 déc. 20231.043 Dividende
15 déc. 2023173,89175,86173,70174,08173,046 901 200
14 déc. 2023171,62173,86171,42173,26172,229 446 800
13 déc. 2023168,31171,10167,76170,12169,108 037 600
12 déc. 2023165,58168,20165,33168,14167,136 985 400
11 déc. 2023163,53166,99163,29166,38165,389 671 600
*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...