Mercados españoles cerrados en 30 mins

Pacer US Large Cap Cash Cows Growth Leaders ETF (COWG)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
25,72+0,01 (+0,06%)
A partir del 10:58AM EDT. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may 202425,7825,7825,7025,7225,724146
10 may 202425,6625,8025,6525,7025,7091.900
09 may 202425,4625,5725,4125,5325,5341.100
08 may 202425,2925,3825,2325,3625,3628.100
07 may 202425,4825,5325,3925,3925,3930.600
06 may 202425,3825,6025,3825,6025,6082.100
03 may 202425,1925,2925,0725,2025,2034.600
02 may 202424,7624,9024,5624,8624,8685.500
01 may 202424,6124,9824,4524,5124,5153.500
30 abr 202425,0425,0424,5824,5824,5831.900
29 abr 202425,0725,1725,0325,1325,1315.100
26 abr 202424,9025,1824,9025,0625,0620.700
25 abr 202424,4624,8524,4424,8024,8024.000
24 abr 202425,0025,0924,7324,8724,8722.700
23 abr 202424,4924,8924,4924,8524,8527.600
22 abr 202424,3924,5524,1724,4224,4222.600
19 abr 202424,5624,5624,1224,2024,2013.000
18 abr 202424,5324,8424,5124,5624,5623.000
17 abr 202425,1425,1424,6324,6624,6632.100
16 abr 202424,9625,0324,7624,9324,9319.400
15 abr 202425,5925,5924,8524,9024,9019.600
12 abr 202425,6725,6825,3125,3625,3631.800
11 abr 202425,7025,9225,5725,8725,8769.800
10 abr 202425,7025,7025,5025,6125,6122.700
09 abr 202426,4226,4225,7425,9525,9539.200
08 abr 202425,8425,9025,7425,8825,8830.200
05 abr 202425,7225,8825,5325,7825,7834.300
04 abr 202426,0626,1125,4725,4725,4758.800
03 abr 202425,7625,9625,6725,8525,8510.500
02 abr 202425,7325,7725,5525,7625,7615.200
01 abr 202425,9926,1125,8925,9625,96137.500
28 mar 202426,0426,1025,9826,0026,0043.300
27 mar 202426,2126,2125,7826,0126,0125.100
26 mar 202426,1526,1525,9725,9725,9738.400
25 mar 202426,0426,0525,9325,9825,9829.700
22 mar 202426,2226,2225,9626,0726,0772.700
21 mar 202426,2626,3126,1026,1526,1598.200
21 mar 20240.025 Dividendo
20 mar 202425,7025,9525,5825,9225,9090.600
19 mar 202425,4925,6025,2625,5925,5720.400
18 mar 202425,6725,6725,4725,5125,4955.100
15 mar 202425,5325,5325,2925,3325,3160.900
14 mar 202425,9025,9025,5325,6125,5924.200
13 mar 202425,8825,8825,6925,7425,7221.100
12 mar 202425,7025,8225,5525,8225,8022.200
11 mar 202425,5025,5625,4425,5425,5284.200
08 mar 202426,4626,4625,6125,6125,5925.600
07 mar 202425,7025,8825,6125,8325,8124.100
06 mar 202425,7325,7325,4425,5025,4837.000
05 mar 202425,5325,5325,0925,2125,1930.000
04 mar 202425,8525,8525,6525,6525,63954.800
01 mar 202425,5425,7725,4125,7425,7235.400
29 feb 202425,4225,4525,2725,3825,3655.800
28 feb 202425,3125,3625,3025,3025,2821.900
27 feb 202425,4125,4525,3425,4025,3829.300
26 feb 202425,4225,5025,2925,3625,3431.100
23 feb 202425,3825,3925,2425,3025,2744.800
22 feb 202425,0825,3225,0825,2525,2321.300
21 feb 202424,5524,7124,5424,7124,69191.000
20 feb 202425,0625,0624,8124,9224,9012.300
16 feb 202425,4125,4425,1825,2125,1921.600
15 feb 202425,3425,4325,3025,4125,3917.900
14 feb 202424,9625,0524,8825,0525,0314.700
13 feb 202424,6724,9024,5824,7324,7147.200
12 feb 202425,1425,3025,1425,1625,1418.000
09 feb 202425,1125,2525,0325,1925,1728.800
08 feb 202424,7724,9924,7724,9724,9515.400
07 feb 202424,6624,8424,6424,7924,776300
06 feb 202424,6624,6624,4024,4824,4624.700
05 feb 202424,7024,7024,4224,5324,516900
02 feb 202424,4924,7124,4024,6624,6427.100
01 feb 202424,3024,4624,3024,4424,4119.300
31 ene 202424,5524,5524,2024,2024,1812.000
30 ene 202424,7224,7624,6324,6724,6510.700
29 ene 202424,5724,7724,4924,7624,7412.900
26 ene 202424,5324,5524,4124,4524,4312.900
25 ene 202424,7424,7424,4424,5724,5519.000
24 ene 202424,8024,8024,4924,5024,4826.200
23 ene 202424,5924,5924,4024,5124,4930.500
22 ene 202424,4824,5424,4124,4624,4417.100
19 ene 202424,0724,2524,0324,2424,2215.800
18 ene 202423,8123,9223,7323,9023,8814.500
17 ene 202423,5723,6523,5023,6423,627600
16 ene 202423,8023,8823,7023,7823,767200
12 ene 202423,9223,9423,8223,8823,8611.200
11 ene 202423,8523,8523,6023,8223,807900
10 ene 202423,6223,7423,6023,7323,716900
09 ene 202423,4823,6423,4423,5923,579400
08 ene 202423,2423,5923,2123,5923,5728.100
05 ene 202423,1823,2923,1523,1923,1750.000
04 ene 202423,2523,2623,1323,1323,1128.600
03 ene 202423,2723,3523,2323,2523,2320.600
02 ene 202423,5823,5823,4023,5023,4852.800
29 dic 202324,0624,0623,7923,8423,8262.100
28 dic 202324,0224,1123,9623,9723,94126.900
27 dic 202324,0624,0623,9224,0023,9789.100
27 dic 20230.042 Dividendo
26 dic 202323,9524,1123,9524,0724,00254.000
22 dic 202323,9824,3623,8823,9323,8778.700
21 dic 202323,8523,9223,7523,9223,8620.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...