Mercados españoles cerrados

Pacer Emerging Markets Cash Cows 100 ETF (ECOW)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
20,20+0,25 (+1,23%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202420,0520,2420,0520,2020,2010.100
25 jul 202420,1320,1319,8819,9619,9627.700
24 jul 202420,2720,2720,0320,0820,0815.200
23 jul 202420,2620,3520,2620,2720,2713.300
22 jul 202420,4420,5220,3820,4820,4811.100
19 jul 202420,4320,4320,2920,3320,33191.200
18 jul 202420,6520,7720,3520,3820,3820.300
17 jul 202420,7920,8320,6720,7220,7215.300
16 jul 202420,7520,9520,7520,9420,9410.900
15 jul 202421,0021,0020,8220,8520,8525.600
12 jul 202421,0021,1721,0021,0921,095100
11 jul 202421,1421,1421,0521,0821,085400
10 jul 202420,8520,9020,8120,8920,8910.300
09 jul 202420,5720,8220,5720,7820,7810.600
08 jul 202420,6720,6720,5620,6520,6520.500
05 jul 202420,5620,6620,5320,6320,637500
03 jul 202420,5720,7220,5720,6920,6963.200
02 jul 202420,3020,3320,2220,3120,3132.700
01 jul 202420,4220,4420,3020,3120,31197.200
28 jun 202420,3520,3520,2520,2820,2823.000
27 jun 202420,3820,3820,1620,2120,2110.800
27 jun 20240.618 Dividendo
26 jun 202420,9121,0020,9120,9720,3515.400
25 jun 202421,1621,1620,9821,0820,468300
24 jun 202421,2221,2721,1621,1620,54150.100
21 jun 202421,2321,3121,1521,2120,5812.100
20 jun 202421,1721,3821,1721,3420,725700
18 jun 202421,0921,1521,0421,1220,507200
17 jun 202420,8520,9420,7920,9020,2862.400
14 jun 202421,0021,0020,8820,9520,336900
13 jun 202421,1421,1420,8820,9420,3317.500
12 jun 202421,1721,1720,9420,9720,3519.800
11 jun 202420,9220,9220,7720,8120,2014.700
10 jun 202420,9321,0520,9021,0220,403700
07 jun 202421,3321,3320,9620,9820,368700
06 jun 202421,1721,3621,1721,3220,6922.500
05 jun 202421,2421,2821,1421,2120,5815.400
04 jun 202421,1721,1921,0421,1220,5011.700
03 jun 202421,3821,4821,2421,3420,7121.500
31 may 202421,4221,4221,2421,3620,7319.900
30 may 202421,5321,6021,5021,5520,9110.800
29 may 202421,7721,7721,5921,6421,006900
28 may 202421,9421,9421,8321,8921,246300
24 may 202421,7821,7821,6821,7021,068200
23 may 202421,9021,9021,5321,6320,9912.700
22 may 202422,0222,0221,8721,8921,2422.400
21 may 202422,0722,0721,9622,0221,3722.500
20 may 202422,0622,1022,0322,0821,4320.600
17 may 202421,8822,1821,8822,1621,5143.300
16 may 202421,8921,9521,7921,9121,2720.300
15 may 202421,8521,8721,6521,8321,19103.400
14 may 202421,6321,7721,6321,7521,1140.200
13 may 202421,7021,7921,6121,6721,0386.700
10 may 202421,4721,6421,4621,4620,8321.300
09 may 202421,3121,4421,3021,4420,8169.600
08 may 202421,2621,2721,1221,2320,6018.800
07 may 202421,3121,3321,2121,2620,64219.600
06 may 202421,2121,3721,2121,3020,6725.100
03 may 202421,1421,2321,1121,1920,5713.300
02 may 202420,6321,0020,6320,9620,3459.100
01 may 202420,5320,6320,4120,4419,8417.700
30 abr 202420,6620,6620,4120,4119,8123.200
29 abr 202420,3620,6920,3620,6520,0415.200
26 abr 202420,3620,4020,3320,3619,7620.900
25 abr 202419,9820,1119,9220,1119,5218.600
24 abr 202419,9620,0419,9319,9919,4042.600
23 abr 202419,9220,0819,9020,0319,4426.500
22 abr 202419,9620,0419,8420,0219,4312.800
19 abr 202419,9720,1219,9720,1019,5019.100
18 abr 202420,0820,1220,0020,0619,4715.200
17 abr 202420,0220,1219,9820,0119,4211.300
16 abr 202419,9219,9819,8519,9319,3429.900
15 abr 202420,3820,3820,2220,2619,6611.300
12 abr 202420,5020,5020,3120,3419,749100
11 abr 202420,8420,8420,6720,7620,1514.800
10 abr 202420,7020,7520,5920,6520,0571.900
09 abr 202420,9120,9420,8520,9020,2810.000
08 abr 202420,4620,7720,4620,6620,0579.100
05 abr 202420,4520,4720,3620,4319,8316.200
04 abr 202420,4920,7020,4020,4219,8249.800
03 abr 202420,1720,4120,1720,3719,7728.500
02 abr 202420,1820,3720,1820,3319,7314.100
01 abr 202420,0920,2020,0620,0719,4828.600
28 mar 202419,9320,1419,9320,0819,4915.000
27 mar 202419,7919,9819,7919,9319,3428.400
26 mar 202419,9319,9319,8319,8319,2587.600
25 mar 202420,0920,0919,9919,9919,407400
22 mar 202420,1320,1320,0020,0219,4312.400
21 mar 202420,2120,3320,1920,1919,5919.000
21 mar 20240.027 Dividendo
20 mar 202420,0720,2720,0020,2719,6511.500
19 mar 202420,0620,1519,9620,0319,4222.800
18 mar 202420,1020,1019,9719,9919,3713.800
15 mar 202419,9320,1419,9320,0519,43119.600
14 mar 202420,1820,1819,9720,0319,416500
13 mar 202420,1520,1820,1220,1519,5310.400
12 mar 202420,0020,0919,9820,0519,4314.900
11 mar 202419,9919,9919,9319,9519,339200
08 mar 202419,9319,9419,8219,8319,2237.100
07 mar 202419,8519,9319,7919,9219,3113.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...