Mercados españoles cerrados

Pacer US Cash Cows 100 ETF (COWZ)

Cboe US - Cboe US Precio demorado. Divisa en USD
Añadir a la lista de favoritos
55,76+0,60 (+1,08%)
Al cierre: 03:43PM EDT
56,50 +0,67 (+1,20%)
Después del cierre: 04:10PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202455,2755,8055,2255,7655,761.755.527
08 may 202454,9755,3254,9055,1755,172.861.000
07 may 202455,1955,4555,0955,1255,1213.834.900
06 may 202455,1155,3355,0155,1555,152.035.000
03 may 202455,0355,1954,5654,7854,782.302.400
02 may 202454,5854,7254,0854,5954,592.163.900
01 may 202454,5654,9554,0854,2354,232.620.700
30 abr 202455,8455,8454,8354,8454,842.281.900
29 abr 202455,7156,0855,6056,0856,081.446.600
26 abr 202455,5255,7455,3555,5555,551.793.900
25 abr 202455,2155,4954,8155,3955,392.036.000
24 abr 202455,5955,7455,2955,5755,572.058.700
23 abr 202455,2955,7455,1155,6455,642.088.300
22 abr 202455,2555,7254,8555,3755,371.867.800
19 abr 202454,8155,3354,8055,1655,161.934.800
18 abr 202455,2255,3354,6354,8454,841.897.200
17 abr 202455,4155,5454,8154,9854,981.846.600
16 abr 202455,3355,4654,8055,1655,162.375.100
15 abr 202456,4756,6155,3855,5255,521.896.400
12 abr 202456,9256,9855,9256,0656,063.129.700
11 abr 202457,1857,2056,6156,9656,961.939.300
10 abr 202457,1257,3856,7857,0357,032.925.800
09 abr 202457,9357,9857,2857,7557,752.476.300
08 abr 202457,8857,9857,6557,7057,701.864.300
05 abr 202457,5358,0157,3957,8857,882.287.800
04 abr 202458,4058,4857,3157,4457,442.433.400
03 abr 202457,7058,0657,7057,9957,992.189.900
02 abr 202457,8357,8457,3857,7357,739.326.200
01 abr 202458,2058,2757,8258,0958,094.903.600
28 mar 202457,9058,2257,8258,1158,112.479.800
27 mar 202457,1357,7557,1357,7557,751.966.200
26 mar 202457,3757,4556,9456,9656,962.015.800
25 mar 202457,2157,5657,1757,2057,201.686.600
22 mar 202457,3157,4157,0657,1157,111.548.400
21 mar 202457,2357,4757,0857,3857,382.564.900
21 mar 20240.244 Dividendo
20 mar 202456,5957,3156,4757,1956,952.154.800
19 mar 202456,1156,6556,0656,6356,391.757.500
18 mar 202456,2156,2755,7656,0855,842.073.800
15 mar 202455,8956,2455,7156,0755,831.726.200
14 mar 202456,1656,3155,5755,8955,651.583.700
13 mar 202455,7956,3355,7956,1555,912.294.200
12 mar 202455,4955,6955,1555,5655,321.478.800
11 mar 202455,1055,3154,7955,3155,071.886.800
08 mar 202455,3355,4755,0355,2054,963.016.300
07 mar 202454,8655,2754,8655,1854,947.274.600
06 mar 202454,7054,8854,5154,6454,411.766.400
05 mar 202454,2154,6854,1454,3254,091.745.000
04 mar 202454,6054,7854,3454,3654,131.662.400
01 mar 202454,2654,5454,1054,5454,312.128.600
29 feb 202453,9254,0953,7453,9653,731.883.400
28 feb 202453,7653,9653,5953,7053,471.757.200
27 feb 202453,8553,9453,6353,7853,551.951.400
26 feb 202453,6553,9153,4653,6653,431.782.000
23 feb 202453,4453,6853,2953,6053,371.699.800
22 feb 202453,1053,6052,9353,4953,261.603.200
21 feb 202452,6153,0052,5553,0052,771.941.800
20 feb 202452,4552,6952,3752,5052,281.846.700
16 feb 202452,9653,2052,7952,8152,581.813.400
15 feb 202452,3153,2452,3153,1952,962.125.000
14 feb 202452,1452,2951,8352,2752,052.177.300
13 feb 202452,0552,1851,5351,8751,652.222.400
12 feb 202452,2352,9152,2352,7652,532.016.500
09 feb 202452,2252,2551,8852,1451,921.861.000
08 feb 202452,0852,3351,9552,3252,101.841.200
07 feb 202451,9952,1251,7552,0451,821.968.600
06 feb 202451,6351,9851,5651,8051,582.363.000
05 feb 202451,5851,7451,1051,5051,282.515.800
02 feb 202451,8852,0751,4151,8351,611.857.900
01 feb 202451,8852,0651,5452,0251,802.283.000
31 ene 202452,3952,4351,7051,7151,492.032.100
30 ene 202451,8952,4251,8052,3852,162.182.700
29 ene 202451,9152,0551,6252,0251,802.015.000
26 ene 202451,8352,0351,5951,9351,711.749.800
25 ene 202451,3851,7651,2151,7651,542.095.500
24 ene 202451,4351,5250,9951,0650,842.443.500
23 ene 202451,3451,4951,0351,1550,932.411.500
22 ene 202451,2951,5351,1451,5251,302.057.100
19 ene 202450,9551,2850,6351,2551,031.998.200
18 ene 202450,9550,9550,4550,8650,642.629.300
17 ene 202450,7151,0150,6150,7750,552.106.900
16 ene 202451,5451,5751,0751,2050,981.955.800
12 ene 202452,1552,2451,6551,7751,551.923.300
11 ene 202451,8351,8351,4051,7951,571.867.900
10 ene 202451,8251,8551,4951,6751,452.073.000
09 ene 202451,9151,9451,5951,7551,532.559.100
08 ene 202451,6452,1051,3752,1051,882.645.700
05 ene 202451,6552,1251,6251,8151,591.973.200
04 ene 202452,1252,2351,6051,6251,402.444.200
03 ene 202452,1352,3751,7252,0251,802.380.800
02 ene 202451,8252,5051,8152,2752,052.101.900
29 dic 202352,2452,3151,8751,9951,771.992.300
28 dic 202352,3952,4752,1552,1951,972.826.000
27 dic 202352,5352,5652,2852,3852,161.733.900
27 dic 20230.298 Dividendo
26 dic 202352,6952,9152,5752,7852,261.153.800
22 dic 202352,5052,7452,3352,5051,982.250.100
21 dic 202352,1652,3451,8952,3351,812.536.800
20 dic 202352,5652,7751,8551,8751,362.630.900
19 dic 202352,1752,5652,0452,5352,012.022.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...