Mercados españoles cerrados en 6 hrs 54 min
IBEX 35
11.087,60 -17,90 (-0,16%) Euro Stoxx 50
5.078,54 -6,54 (-0,13%) Dólar/Euro
1,0781 +0,0008 (+0,08%) Petróleo Brent
83,03 +0,24 (+0,29%) Oro
2.353,50 -21,50 (-0,91%) Bitcoin EUR
58.200,68 +1.597,82 (+2,82%)
Pacer US Cash Cows Growth ETF (BUL)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:52PM EDT
Después del cierre:
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 42,39 | 42,39 | 42,08 | 42,18 | 42,18 | 3100 |
| 09 may 2024 | 42,18 | 42,29 | 42,15 | 42,28 | 42,28 | 8500 |
| 08 may 2024 | 41,72 | 41,91 | 41,69 | 41,75 | 41,75 | 6300 |
| 07 may 2024 | 41,96 | 41,96 | 41,83 | 41,83 | 41,83 | 1600 |
| 06 may 2024 | 41,54 | 41,86 | 41,52 | 41,86 | 41,86 | 5600 |
| 03 may 2024 | 41,35 | 41,35 | 41,26 | 41,26 | 41,26 | 1600 |
| 02 may 2024 | 40,61 | 40,69 | 40,51 | 40,69 | 40,69 | 2400 |
| 01 may 2024 | 40,25 | 40,28 | 40,03 | 40,16 | 40,16 | 10.700 |
| 30 abr 2024 | 41,12 | 41,12 | 40,39 | 40,39 | 40,39 | 7700 |
| 29 abr 2024 | 41,15 | 41,31 | 41,15 | 41,28 | 41,28 | 7400 |
| 26 abr 2024 | 41,18 | 41,18 | 41,07 | 41,07 | 41,07 | 700 |
| 25 abr 2024 | 40,25 | 40,65 | 40,22 | 40,47 | 40,47 | 7300 |
| 24 abr 2024 | 40,71 | 41,01 | 40,61 | 40,64 | 40,64 | 900 |
| 23 abr 2024 | 40,29 | 40,74 | 40,07 | 40,63 | 40,63 | 7200 |
| 22 abr 2024 | 39,78 | 40,01 | 39,67 | 40,01 | 40,01 | 900 |
| 19 abr 2024 | 39,79 | 39,79 | 39,46 | 39,67 | 39,67 | 1700 |
| 18 abr 2024 | 40,30 | 40,50 | 39,91 | 39,91 | 39,91 | 800 |
| 17 abr 2024 | 40,74 | 40,74 | 40,19 | 40,20 | 40,20 | 1900 |
| 16 abr 2024 | 40,50 | 40,84 | 40,34 | 40,64 | 40,64 | 12.400 |
| 15 abr 2024 | 41,60 | 41,60 | 40,75 | 40,80 | 40,80 | 6900 |
| 12 abr 2024 | 41,61 | 41,61 | 41,12 | 41,29 | 41,29 | 5400 |
| 11 abr 2024 | 41,57 | 41,89 | 41,47 | 41,81 | 41,81 | 2400 |
| 10 abr 2024 | 41,52 | 41,60 | 41,39 | 41,39 | 41,39 | 2800 |
| 09 abr 2024 | 42,36 | 42,36 | 41,96 | 42,12 | 42,12 | 3500 |
| 08 abr 2024 | 42,24 | 42,39 | 42,24 | 42,25 | 42,25 | 8400 |
| 05 abr 2024 | 42,11 | 42,37 | 42,11 | 42,31 | 42,31 | 13.900 |
| 04 abr 2024 | 42,49 | 42,62 | 41,68 | 41,69 | 41,69 | 5400 |
| 03 abr 2024 | 42,39 | 42,39 | 42,35 | 42,38 | 42,38 | 1000 |
| 02 abr 2024 | 42,25 | 42,25 | 41,80 | 42,02 | 42,02 | 5500 |
| 01 abr 2024 | 42,60 | 42,72 | 42,49 | 42,51 | 42,51 | 11.400 |
| 28 mar 2024 | 42,66 | 42,67 | 42,48 | 42,48 | 42,48 | 26.400 |
| 27 mar 2024 | 42,13 | 42,47 | 42,13 | 42,47 | 42,47 | 4600 |
| 26 mar 2024 | 42,28 | 42,28 | 42,01 | 42,01 | 42,01 | 5100 |
| 25 mar 2024 | 42,28 | 42,33 | 42,14 | 42,14 | 42,14 | 4800 |
| 22 mar 2024 | 42,44 | 42,51 | 42,13 | 42,51 | 42,51 | 14.900 |
| 21 mar 2024 | 42,22 | 42,44 | 42,22 | 42,33 | 42,33 | 6300 |
| 21 mar 2024 | 0.062 Dividendo | |||||
| 20 mar 2024 | 41,20 | 41,84 | 41,20 | 41,84 | 41,78 | 2600 |
| 19 mar 2024 | 40,71 | 41,23 | 40,71 | 41,23 | 41,17 | 5400 |
| 18 mar 2024 | 40,81 | 40,96 | 40,76 | 40,76 | 40,70 | 7300 |
| 15 mar 2024 | 40,62 | 40,62 | 40,50 | 40,52 | 40,46 | 13.800 |
| 14 mar 2024 | 40,79 | 40,80 | 40,61 | 40,67 | 40,61 | 2000 |
| 13 mar 2024 | 41,28 | 41,28 | 40,95 | 41,00 | 40,94 | 14.000 |
| 12 mar 2024 | 40,43 | 40,87 | 40,43 | 40,85 | 40,79 | 3000 |
| 11 mar 2024 | 40,86 | 40,86 | 40,06 | 40,32 | 40,26 | 3700 |
| 08 mar 2024 | 41,20 | 41,22 | 40,48 | 40,68 | 40,62 | 16.500 |
| 07 mar 2024 | 41,01 | 41,08 | 41,01 | 41,04 | 40,98 | 2400 |
| 06 mar 2024 | 40,46 | 40,60 | 40,37 | 40,51 | 40,45 | 2800 |
| 05 mar 2024 | 40,36 | 40,46 | 40,16 | 40,16 | 40,10 | 6000 |
| 04 mar 2024 | 40,69 | 40,71 | 40,45 | 40,45 | 40,39 | 4100 |
| 01 mar 2024 | 40,00 | 40,53 | 40,00 | 40,53 | 40,47 | 1600 |
| 29 feb 2024 | 39,78 | 39,96 | 39,72 | 39,96 | 39,90 | 2400 |
| 28 feb 2024 | 39,32 | 39,51 | 39,32 | 39,49 | 39,43 | 5400 |
| 27 feb 2024 | 39,50 | 39,55 | 39,40 | 39,55 | 39,49 | 1200 |
| 26 feb 2024 | 39,25 | 39,46 | 39,25 | 39,33 | 39,27 | 3100 |
| 23 feb 2024 | 39,38 | 39,38 | 39,28 | 39,30 | 39,25 | 10.700 |
| 22 feb 2024 | 39,26 | 39,35 | 39,26 | 39,35 | 39,29 | 1600 |
| 21 feb 2024 | 38,49 | 38,49 | 38,22 | 38,45 | 38,39 | 7900 |
| 20 feb 2024 | 38,40 | 38,40 | 38,11 | 38,29 | 38,23 | 4300 |
| 16 feb 2024 | 39,04 | 39,09 | 38,74 | 38,74 | 38,68 | 2900 |
| 15 feb 2024 | 38,66 | 39,07 | 38,66 | 39,07 | 39,01 | 1600 |
| 14 feb 2024 | 38,34 | 38,46 | 38,24 | 38,46 | 38,40 | 2100 |
| 13 feb 2024 | 38,06 | 38,10 | 37,72 | 37,89 | 37,83 | 31.100 |
| 12 feb 2024 | 38,42 | 38,81 | 38,39 | 38,62 | 38,56 | 13.000 |
| 09 feb 2024 | 37,98 | 38,32 | 37,96 | 38,25 | 38,19 | 3800 |
| 08 feb 2024 | 37,83 | 38,15 | 37,83 | 38,14 | 38,08 | 1500 |
| 07 feb 2024 | 37,68 | 37,79 | 37,53 | 37,72 | 37,66 | 10.500 |
| 06 feb 2024 | 37,27 | 37,30 | 37,14 | 37,26 | 37,21 | 1600 |
| 05 feb 2024 | 37,06 | 37,27 | 36,99 | 37,21 | 37,16 | 2400 |
| 02 feb 2024 | 37,10 | 37,50 | 37,04 | 37,43 | 37,38 | 1300 |
| 01 feb 2024 | 36,89 | 37,06 | 36,60 | 37,04 | 36,99 | 2100 |
| 31 ene 2024 | 36,76 | 36,95 | 36,42 | 36,42 | 36,37 | 5400 |
| 30 ene 2024 | 37,02 | 37,12 | 37,00 | 37,06 | 37,01 | 2000 |
| 29 ene 2024 | 36,60 | 37,03 | 36,60 | 37,01 | 36,96 | 4600 |
| 26 ene 2024 | 36,75 | 36,81 | 36,71 | 36,71 | 36,65 | 8100 |
| 25 ene 2024 | 36,85 | 36,86 | 36,73 | 36,82 | 36,76 | 4600 |
| 24 ene 2024 | 36,79 | 36,79 | 36,42 | 36,42 | 36,36 | 3000 |
| 23 ene 2024 | 36,71 | 36,71 | 36,31 | 36,38 | 36,33 | 2600 |
| 22 ene 2024 | 36,84 | 36,84 | 36,75 | 36,83 | 36,78 | 1800 |
| 19 ene 2024 | 36,48 | 36,54 | 36,46 | 36,54 | 36,48 | 900 |
| 18 ene 2024 | 35,92 | 36,09 | 35,67 | 36,09 | 36,04 | 5600 |
| 17 ene 2024 | 35,39 | 35,61 | 35,39 | 35,61 | 35,56 | 3900 |
| 16 ene 2024 | 35,80 | 35,83 | 35,70 | 35,78 | 35,73 | 4800 |
| 12 ene 2024 | 36,38 | 36,38 | 35,92 | 35,99 | 35,94 | 19.300 |
| 11 ene 2024 | 35,81 | 36,01 | 35,81 | 36,01 | 35,96 | 1700 |
| 10 ene 2024 | 35,79 | 35,92 | 35,67 | 35,88 | 35,83 | 16.800 |
| 09 ene 2024 | 35,70 | 35,71 | 35,54 | 35,66 | 35,61 | 12.000 |
| 08 ene 2024 | 35,32 | 35,79 | 35,32 | 35,79 | 35,74 | 46.300 |
| 05 ene 2024 | 35,03 | 35,19 | 35,03 | 35,19 | 35,13 | 10.000 |
| 04 ene 2024 | 35,26 | 35,38 | 35,02 | 35,02 | 34,97 | 11.500 |
| 03 ene 2024 | 35,34 | 35,39 | 35,26 | 35,26 | 35,21 | 7800 |
| 02 ene 2024 | 35,82 | 35,91 | 35,56 | 35,68 | 35,63 | 4500 |
| 29 dic 2023 | 36,53 | 36,53 | 36,22 | 36,51 | 36,46 | 38.900 |
| 28 dic 2023 | 36,61 | 36,79 | 36,49 | 36,79 | 36,74 | 21.400 |
| 27 dic 2023 | 36,68 | 36,69 | 36,58 | 36,59 | 36,54 | 1400 |
| 27 dic 2023 | 0.213 Dividendo | |||||
| 26 dic 2023 | 36,72 | 36,86 | 36,72 | 36,83 | 36,56 | 3500 |
| 22 dic 2023 | 36,60 | 36,60 | 36,37 | 36,53 | 36,27 | 2700 |
| 21 dic 2023 | 36,12 | 36,38 | 36,05 | 36,38 | 36,12 | 4800 |
| 20 dic 2023 | 36,38 | 36,55 | 35,79 | 35,79 | 35,54 | 6100 |
| *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.