Mercados españoles cerrados en 2 hrs 27 min
IBEX 35
11.127,60 +77,50 (+0,70%) Euro Stoxx 50
5.089,53 +35,12 (+0,69%) Dólar/Euro
1,0774 -0,0010 (-0,10%) Petróleo Brent
84,29 +0,41 (+0,49%) Oro
2.371,10 +30,80 (+1,32%) Bitcoin EUR
58.425,23 +1.350,67 (+2,37%)
Pacer American Energy Independence ETF (USAI)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:41PM EDT
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 32,10 | 32,26 | 32,10 | 32,25 | 32,25 | 2300 |
| 08 may 2024 | 31,72 | 31,99 | 31,72 | 31,96 | 31,96 | 2900 |
| 07 may 2024 | 31,80 | 32,17 | 31,76 | 32,03 | 32,03 | 41.200 |
| 06 may 2024 | 31,67 | 31,71 | 31,57 | 31,62 | 31,62 | 4900 |
| 03 may 2024 | 31,48 | 31,48 | 31,32 | 31,46 | 31,46 | 5600 |
| 02 may 2024 | 31,08 | 31,27 | 31,08 | 31,27 | 31,27 | 1000 |
| 01 may 2024 | 31,16 | 31,16 | 30,77 | 30,84 | 30,84 | 5600 |
| 30 abr 2024 | 31,75 | 31,75 | 31,20 | 31,20 | 31,20 | 3500 |
| 29 abr 2024 | 31,77 | 31,80 | 31,64 | 31,79 | 31,79 | 8300 |
| 26 abr 2024 | 31,66 | 31,68 | 31,54 | 31,67 | 31,67 | 1500 |
| 25 abr 2024 | 31,48 | 31,70 | 31,47 | 31,70 | 31,70 | 3700 |
| 25 abr 2024 | 0.12 Dividendo | |||||
| 24 abr 2024 | 31,38 | 31,71 | 31,38 | 31,71 | 31,59 | 2200 |
| 23 abr 2024 | 31,49 | 31,61 | 31,49 | 31,58 | 31,46 | 6000 |
| 22 abr 2024 | 31,35 | 31,57 | 31,31 | 31,46 | 31,34 | 9600 |
| 19 abr 2024 | 30,84 | 31,41 | 30,84 | 31,32 | 31,20 | 3700 |
| 18 abr 2024 | 30,68 | 30,84 | 30,68 | 30,77 | 30,65 | 3800 |
| 17 abr 2024 | 30,67 | 30,67 | 30,47 | 30,56 | 30,44 | 5200 |
| 16 abr 2024 | 30,42 | 30,44 | 30,36 | 30,44 | 30,33 | 5800 |
| 15 abr 2024 | 31,20 | 31,20 | 30,70 | 30,75 | 30,64 | 6300 |
| 12 abr 2024 | 31,54 | 31,60 | 31,03 | 31,09 | 30,97 | 2400 |
| 11 abr 2024 | 31,52 | 31,52 | 31,20 | 31,43 | 31,31 | 2900 |
| 10 abr 2024 | 31,57 | 31,57 | 31,30 | 31,48 | 31,36 | 4000 |
| 09 abr 2024 | 31,70 | 31,70 | 31,53 | 31,63 | 31,51 | 3500 |
| 08 abr 2024 | 31,77 | 31,84 | 31,71 | 31,71 | 31,59 | 5900 |
| 05 abr 2024 | 31,75 | 31,79 | 31,56 | 31,76 | 31,64 | 5800 |
| 04 abr 2024 | 32,13 | 32,15 | 31,70 | 31,78 | 31,66 | 14.600 |
| 03 abr 2024 | 31,92 | 32,01 | 31,92 | 31,94 | 31,82 | 3000 |
| 02 abr 2024 | 31,65 | 31,79 | 31,63 | 31,79 | 31,67 | 5500 |
| 01 abr 2024 | 31,69 | 31,69 | 31,59 | 31,59 | 31,47 | 5500 |
| 28 mar 2024 | 31,47 | 31,72 | 31,42 | 31,72 | 31,60 | 14.100 |
| 27 mar 2024 | 31,23 | 31,38 | 31,14 | 31,38 | 31,26 | 3700 |
| 26 mar 2024 | 31,21 | 31,22 | 31,11 | 31,13 | 31,01 | 6000 |
| 25 mar 2024 | 31,19 | 31,42 | 31,19 | 31,24 | 31,12 | 2300 |
| 22 mar 2024 | 31,30 | 31,30 | 31,09 | 31,15 | 31,03 | 4000 |
| 21 mar 2024 | 31,24 | 31,31 | 31,22 | 31,27 | 31,15 | 3600 |
| 21 mar 2024 | 0.12 Dividendo | |||||
| 20 mar 2024 | 31,16 | 31,32 | 31,10 | 31,26 | 31,02 | 6400 |
| 19 mar 2024 | 31,04 | 31,14 | 30,99 | 31,14 | 30,90 | 2800 |
| 18 mar 2024 | 30,82 | 30,85 | 30,79 | 30,84 | 30,61 | 2800 |
| 15 mar 2024 | 30,80 | 30,81 | 30,74 | 30,77 | 30,54 | 2400 |
| 14 mar 2024 | 30,67 | 30,67 | 30,58 | 30,64 | 30,40 | 2200 |
| 13 mar 2024 | 30,94 | 31,10 | 30,91 | 30,91 | 30,67 | 3400 |
| 12 mar 2024 | 30,75 | 30,84 | 30,65 | 30,84 | 30,61 | 11.800 |
| 11 mar 2024 | 30,46 | 30,71 | 30,44 | 30,71 | 30,47 | 8500 |
| 08 mar 2024 | 30,65 | 30,65 | 30,50 | 30,51 | 30,28 | 3900 |
| 07 mar 2024 | 30,64 | 30,72 | 30,59 | 30,63 | 30,39 | 2700 |
| 06 mar 2024 | 30,69 | 30,70 | 30,58 | 30,59 | 30,36 | 1800 |
| 05 mar 2024 | 30,25 | 30,52 | 30,25 | 30,36 | 30,13 | 3500 |
| 04 mar 2024 | 30,16 | 30,20 | 30,11 | 30,11 | 29,88 | 1700 |
| 01 mar 2024 | 30,13 | 30,18 | 30,13 | 30,18 | 29,95 | 1400 |
| 29 feb 2024 | 29,64 | 29,99 | 29,64 | 29,90 | 29,67 | 2800 |
| 28 feb 2024 | 29,66 | 29,78 | 29,53 | 29,56 | 29,34 | 3300 |
| 27 feb 2024 | 29,78 | 29,78 | 29,59 | 29,65 | 29,42 | 3100 |
| 26 feb 2024 | 29,74 | 29,88 | 29,60 | 29,60 | 29,37 | 4400 |
| 23 feb 2024 | 29,74 | 29,86 | 29,74 | 29,82 | 29,59 | 1600 |
| 22 feb 2024 | 29,77 | 29,92 | 29,71 | 29,86 | 29,63 | 4800 |
| 22 feb 2024 | 0.12 Dividendo | |||||
| 21 feb 2024 | 29,52 | 29,91 | 29,52 | 29,91 | 29,56 | 1400 |
| 20 feb 2024 | 29,42 | 29,48 | 29,40 | 29,48 | 29,14 | 4300 |
| 16 feb 2024 | 29,01 | 29,43 | 29,01 | 29,38 | 29,04 | 2900 |
| 15 feb 2024 | 28,62 | 29,13 | 28,62 | 29,07 | 28,73 | 4500 |
| 14 feb 2024 | 28,53 | 28,53 | 28,21 | 28,27 | 27,95 | 8700 |
| 13 feb 2024 | 28,67 | 28,67 | 28,24 | 28,39 | 28,06 | 4100 |
| 12 feb 2024 | 28,41 | 28,80 | 28,41 | 28,80 | 28,46 | 2600 |
| 09 feb 2024 | 28,52 | 28,53 | 28,35 | 28,42 | 28,09 | 2900 |
| 08 feb 2024 | 28,35 | 28,44 | 28,30 | 28,44 | 28,11 | 6900 |
| 07 feb 2024 | 28,46 | 28,46 | 28,34 | 28,38 | 28,05 | 43.800 |
| 06 feb 2024 | 28,52 | 28,54 | 28,39 | 28,40 | 28,07 | 4900 |
| 05 feb 2024 | 28,71 | 28,71 | 28,30 | 28,46 | 28,13 | 22.200 |
| 02 feb 2024 | 28,95 | 28,95 | 28,63 | 28,81 | 28,47 | 7400 |
| 01 feb 2024 | 29,01 | 29,16 | 28,96 | 29,05 | 28,71 | 2900 |
| 31 ene 2024 | 29,40 | 29,40 | 28,94 | 28,94 | 28,61 | 12.900 |
| 30 ene 2024 | 29,20 | 29,42 | 29,17 | 29,38 | 29,04 | 8500 |
| 29 ene 2024 | 29,17 | 29,28 | 28,96 | 29,28 | 28,94 | 7500 |
| 26 ene 2024 | 29,07 | 29,19 | 29,04 | 29,19 | 28,85 | 4700 |
| 25 ene 2024 | 28,82 | 28,89 | 28,65 | 28,89 | 28,55 | 8800 |
| 25 ene 2024 | 0.12 Dividendo | |||||
| 24 ene 2024 | 28,89 | 28,89 | 28,73 | 28,73 | 28,28 | 8400 |
| 23 ene 2024 | 28,65 | 28,73 | 28,63 | 28,66 | 28,21 | 3300 |
| 22 ene 2024 | 28,56 | 28,66 | 28,56 | 28,64 | 28,19 | 2900 |
| 19 ene 2024 | 28,40 | 28,40 | 28,26 | 28,36 | 27,92 | 9800 |
| 18 ene 2024 | 28,54 | 28,54 | 28,35 | 28,45 | 28,00 | 5000 |
| 17 ene 2024 | 28,50 | 28,61 | 28,27 | 28,40 | 27,95 | 3200 |
| 16 ene 2024 | 28,94 | 28,94 | 28,66 | 28,66 | 28,21 | 12.300 |
| 12 ene 2024 | 29,02 | 29,10 | 28,87 | 28,97 | 28,51 | 7300 |
| 11 ene 2024 | 29,01 | 29,01 | 28,61 | 28,75 | 28,30 | 11.400 |
| 10 ene 2024 | 28,94 | 28,94 | 28,76 | 28,84 | 28,39 | 9600 |
| 09 ene 2024 | 29,07 | 29,07 | 28,76 | 28,92 | 28,47 | 4700 |
| 08 ene 2024 | 28,89 | 29,08 | 28,57 | 29,04 | 28,59 | 24.200 |
| 05 ene 2024 | 29,09 | 29,30 | 28,97 | 29,03 | 28,58 | 125.800 |
| 04 ene 2024 | 29,24 | 29,39 | 28,93 | 28,93 | 28,48 | 6200 |
| 03 ene 2024 | 28,91 | 29,17 | 28,91 | 29,10 | 28,64 | 14.900 |
| 02 ene 2024 | 28,96 | 29,03 | 28,90 | 28,92 | 28,46 | 4200 |
| 29 dic 2023 | 29,08 | 29,08 | 28,80 | 28,84 | 28,38 | 9300 |
| 28 dic 2023 | 28,97 | 28,97 | 28,87 | 28,90 | 28,44 | 4100 |
| 27 dic 2023 | 29,14 | 29,21 | 28,92 | 29,05 | 28,59 | 23.300 |
| 27 dic 2023 | 0.12 Dividendo | |||||
| 26 dic 2023 | 29,26 | 29,27 | 29,24 | 29,25 | 28,67 | 8200 |
| 22 dic 2023 | 29,12 | 29,20 | 29,01 | 29,01 | 28,44 | 1000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.