La bourse ferme dans 3 h 10 min

WisdomTree Bloomberg U.S. Dollar Bullish Fund (USDU)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
27,05+0,03 (+0,11 %)
À la clôture : 04:00PM EDT
Durée:
24 juin 2023 - 24 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 juin 202427,0627,0827,0427,0527,0570 500
20 juin 202427,0127,0526,9927,0227,0282 300
18 juin 202426,9426,9726,9326,9726,97118 000
17 juin 202427,0327,0326,9726,9726,9774 400
14 juin 202427,0727,1326,9626,9626,96111 100
13 juin 202426,8926,9426,8526,9226,92954 600
12 juin 202426,8126,9326,7626,8726,87130 000
11 juin 202426,9326,9726,9226,9326,9388 800
10 juin 202426,9826,9826,8826,8826,8874 800
07 juin 202426,7726,8826,7526,8626,8676 800
06 juin 202426,6326,6326,5626,6326,6373 100
05 juin 202426,5626,6726,5626,5926,59386 200
04 juin 202426,6326,6326,5826,6226,62105 700
03 juin 202426,6226,6526,5526,5726,571 970 600
31 mai 202426,5526,6126,5326,5726,5760 400
30 mai 202426,6526,6526,5526,5826,58140 000
29 mai 202426,5226,6626,5226,6626,66141 800
28 mai 202426,4526,5426,4526,5126,51182 000
24 mai 202426,5526,5526,5126,5326,53104 500
23 mai 202426,5026,5926,4426,5926,5981 600
22 mai 202426,5026,5426,4726,5326,5362 500
21 mai 202426,4226,4726,4226,4626,4642 600
20 mai 202426,4326,4426,4126,4426,4431 300
17 mai 202426,4326,4426,3726,3826,3840 300
16 mai 202426,3526,4326,3526,3926,3977 100
15 mai 202426,4126,5626,3426,3526,35121 700
14 mai 202426,5626,5626,5026,5326,53177 800
13 mai 202426,5526,5726,5126,5526,55143 000
10 mai 202426,5326,5726,5026,5626,5678 900
09 mai 202426,6026,6026,5126,5126,51132 300
08 mai 202426,6426,6426,5826,6226,622 857 100
07 mai 202426,5226,5726,4826,5526,5552 100
06 mai 202426,4426,4926,4426,4826,48231 900
03 mai 202426,3926,5626,3526,4926,49378 700
02 mai 202426,6526,6726,5126,5526,55220 900
01 mai 202426,7526,8426,6426,7326,731 208 600
30 avr. 202426,6826,7726,6826,7526,7544 700
29 avr. 202426,6526,6526,5426,6026,60112 900
26 avr. 202426,6526,7326,6526,7026,7053 300
25 avr. 202426,7326,7326,5826,6026,60299 400
24 avr. 202426,6326,6726,6026,6526,6556 400
23 avr. 202426,7026,7026,5726,6026,6094 500
22 avr. 202426,7126,7526,6626,6926,69104 700
19 avr. 202426,6526,7226,6426,6826,6862 200
18 avr. 202426,6126,6826,6126,6726,6751 100
17 avr. 202426,6426,6826,5826,6226,62385 800
16 avr. 202426,6626,7426,6626,7026,70173 100
15 avr. 202426,5826,6226,5526,6026,6092 600
12 avr. 202426,5426,6126,5326,5526,55878 100
11 avr. 202426,2926,4326,2926,3826,38779 200
10 avr. 202426,2326,3926,2326,3626,36121 400
09 avr. 202426,0826,1426,0726,1326,1346 900
08 avr. 202426,1626,1726,1226,1226,12156 300
05 avr. 202426,2426,2426,1526,1626,1677 300
04 avr. 202426,0926,1726,0726,1726,1753 000
03 avr. 202426,2626,3026,1226,2026,2063 700
02 avr. 202426,2026,2526,2026,2526,25234 000
01 avr. 202426,1926,2925,9526,2826,28555 600
28 mars 202426,1726,2026,1626,2026,20242 800
27 mars 202426,1726,1726,1226,1326,1346 100
26 mars 202426,1126,1926,1126,1926,1966 600
25 mars 202426,1326,1526,1126,1226,12152 000
22 mars 202426,1326,2026,1326,1926,1999 800
21 mars 202426,0026,0826,0026,0726,0727 800
20 mars 202426,0726,1125,9225,9325,93188 700
19 mars 202426,0826,0826,0326,0426,04108 900
18 mars 202425,9125,9825,9125,9825,98107 100
15 mars 202425,8925,9325,8825,9125,9183 400
14 mars 202425,8025,8925,8025,8825,8870 600
13 mars 202425,7925,7925,7325,7625,7623 100
12 mars 202425,7925,8525,7925,8025,80112 900
11 mars 202425,7625,7825,7425,7625,7663 600
08 mars 202425,7025,8225,6925,7825,78467 100
07 mars 202425,8625,8725,7625,7625,76108 900
06 mars 202425,9325,9325,8525,8825,8837 100
05 mars 202425,9626,0025,9425,9725,97454 800
04 mars 202426,0026,0025,9725,9825,9899 800
01 mars 202426,0926,0925,9826,0126,01429 300
29 févr. 202425,9726,0525,9626,0226,02115 900
28 févr. 202426,0426,0426,0126,0226,0256 300
27 févr. 202425,9825,9925,9625,9925,9965 200
26 févr. 202425,9726,0425,9626,0426,0431 400
23 févr. 202426,0026,0025,9526,0026,0060 500
22 févr. 202425,9926,0125,9525,9525,9581 200
21 févr. 202425,9626,0425,9625,9825,98120 400
20 févr. 202425,9026,0025,9025,9925,99176 600
16 févr. 202426,0826,0825,9726,0026,00245 000
15 févr. 202425,9726,1525,9526,0626,06485 100
14 févr. 202426,0526,0726,0326,0626,06510 600
13 févr. 202426,0326,1425,9426,0926,0999 100
12 févr. 202425,9125,9425,8925,9125,9144 800
09 févr. 202425,9225,9825,8925,8925,89174 500
08 févr. 202425,9325,9625,8925,8925,8993 100
07 févr. 202425,8625,8825,8225,8725,87126 800
06 févr. 202425,9625,9625,8425,8725,87111 400
05 févr. 202425,9325,9925,9325,9525,9594 000
02 févr. 202425,8125,8825,8125,8625,8698 900
01 févr. 202425,7525,7825,6425,6525,651 491 200
31 janv. 202425,6825,7925,4225,7825,78100 800
30 janv. 202425,7125,7725,7025,7225,72112 400
*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...