La bourse est fermée

Invesco S&P 500 High Beta ETF (SPHB)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
80,95-1,03 (-1,26 %)
À partir de 02:32PM EDT. Marché ouvert.
Durée:
01 mai 2023 - 01 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mai 202481,4881,7280,6580,9580,95475 107
30 avr. 202483,2283,5381,9781,9881,98482 000
29 avr. 202483,5683,9983,2583,7483,74390 000
26 avr. 202482,5983,5482,4783,1583,15625 600
25 avr. 202481,9582,6681,0282,4282,42991 800
24 avr. 202482,4583,1681,8782,6082,60454 200
23 avr. 202480,9682,4980,9682,1882,18591 700
22 avr. 202480,4281,2879,8680,8480,84739 500
19 avr. 202480,3780,8379,6279,9479,941 129 100
18 avr. 202480,7681,4880,0780,3380,33857 200
17 avr. 202481,7081,7980,4580,7080,70687 100
16 avr. 202481,4581,7880,7981,2181,21712 800
15 avr. 202483,8284,1181,4081,7881,78763 800
12 avr. 202483,9684,0882,6882,9382,93824 800
11 avr. 202484,6485,1583,7084,9784,97690 400
10 avr. 202485,0485,3983,9584,4384,431 164 600
09 avr. 202486,5786,9385,8086,8986,89455 000
08 avr. 202485,5286,3685,5286,0986,09877 400
05 avr. 202484,7485,5884,5085,1485,14640 100
04 avr. 202486,8887,1684,5684,6684,66447 300
03 avr. 202485,2886,0885,2185,9785,97457 000
02 avr. 202486,1286,1685,2885,6085,60518 400
01 avr. 202487,8288,0986,9687,1787,17926 200
28 mars 202487,4087,9087,4087,7487,74197 200
27 mars 202486,1587,3785,8987,3787,37385 300
26 mars 202486,3086,5085,5185,5685,56222 600
25 mars 202485,7586,1785,6385,8385,83254 800
22 mars 202486,6786,9585,9786,0486,04220 400
21 mars 202486,6187,2886,5986,8486,84471 800
20 mars 202483,8785,8783,7785,7385,73560 300
19 mars 202483,1983,9683,0183,8983,89447 600
18 mars 202483,8183,9483,3183,6583,65323 900
18 mars 20240.266 Dividende
15 mars 202483,4184,0783,3683,4883,21243 000
14 mars 202485,3985,5083,4384,0483,77442 300
13 mars 202485,5686,1785,3385,5385,26367 700
12 mars 202485,7786,0385,0385,7985,52485 600
11 mars 202485,2585,6784,9185,5285,25366 100
08 mars 202486,5887,1485,5685,6685,392 779 500
07 mars 202485,5386,3185,5286,0285,75476 700
06 mars 202485,1185,2184,3784,8284,55959 100
05 mars 202484,4084,9983,8984,2683,99756 300
04 mars 202485,7185,7285,1285,1384,86642 600
01 mars 202484,4585,5483,8985,4185,14500 000
29 févr. 202483,9384,6583,6684,3384,06640 700
28 févr. 202482,9783,6882,9283,1882,91406 200
27 févr. 202483,3783,7183,2583,5783,30413 700
26 févr. 202482,9783,3682,5082,6382,37492 000
23 févr. 202483,1983,4782,8782,9482,68735 200
22 févr. 202483,3083,6782,9183,2682,99499 000
21 févr. 202481,6382,1281,4882,0981,83590 000
20 févr. 202482,3982,4981,8782,3182,05392 300
16 févr. 202483,7283,9083,0583,1482,88612 900
15 févr. 202483,5984,2683,5384,0983,82746 200
14 févr. 202482,3383,0681,9583,0382,77753 100
13 févr. 202481,7182,2080,8681,6281,36942 200
12 févr. 202483,3884,7883,3484,0583,78722 800
09 févr. 202482,7283,3582,6083,2082,93539 900
08 févr. 202482,1982,9782,0282,7682,50498 300
07 févr. 202482,2382,4381,2282,1481,88936 600
06 févr. 202481,5581,7781,1281,6081,34613 100
05 févr. 202481,7281,7280,7181,4681,20810 300
02 févr. 202480,9182,1280,5181,8281,56657 900
01 févr. 202481,0581,3679,6681,3181,05444 800
31 janv. 202481,3182,1980,2680,3880,12811 900
30 janv. 202482,1782,5581,9181,9581,69400 200
29 janv. 202481,3982,5781,2782,5782,31424 900
26 janv. 202481,6381,9581,2781,3481,08684 700
25 janv. 202482,0882,1081,3381,7581,49600 600
24 janv. 202482,1182,1681,0281,1180,85877 800
23 janv. 202481,6181,6780,8181,2080,94513 300
22 janv. 202480,9881,8280,8581,1880,92649 400
19 janv. 202479,4580,5179,0280,4680,20989 000
18 janv. 202478,8979,2478,1979,1178,86907 500
17 janv. 202478,1678,3077,5678,2277,97625 400
16 janv. 202479,0479,4478,4879,1378,881 101 500
12 janv. 202480,5780,8279,3579,5479,29871 400
11 janv. 202480,5480,7079,2680,3480,081 140 100
10 janv. 202480,4680,8379,7880,6580,391 213 000
09 janv. 202480,0280,8779,9180,4880,22347 600
08 janv. 202479,3080,7979,2780,7680,50842 100
05 janv. 202478,3379,7778,2779,0978,84656 700
04 janv. 202478,3979,2178,2978,6578,40761 500
03 janv. 202479,9980,0278,4178,7778,52844 800
02 janv. 202481,5681,6380,6181,1180,851 670 700
29 déc. 202382,9983,3082,2482,4082,14537 500
28 déc. 202383,0983,3782,9783,2182,94327 700
27 déc. 202382,9983,2182,7183,0982,83289 600
26 déc. 202382,4383,1282,4382,9482,68333 200
22 déc. 202382,4682,8481,7982,3182,05993 400
21 déc. 202381,5982,1881,2582,1681,901 269 500
20 déc. 202382,0082,5780,3680,3980,13578 200
19 déc. 202381,5282,4281,5282,3182,05323 300
18 déc. 202381,4681,4780,8881,2580,99347 300
18 déc. 20230.169 Dividende
15 déc. 202381,8982,1781,2581,4481,01396 800
14 déc. 202380,2282,2580,2281,8581,421 122 800
13 déc. 202376,7979,1376,4479,0878,66928 000
12 déc. 202376,6176,9376,1976,8076,40394 100
11 déc. 202376,0376,9275,9476,7976,39659 900
*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...