Mercados españoles abiertos en 25 mins
S&P 500
5.554,13 +58,61 (+1,07%) Nasdaq
17.395,53 +369,65 (+2,17%) NIKKEI 225
36.833,27 +1.213,50 (+3,41%) Dólar/Euro
1,1022 +0,0005 (+0,04%) Petróleo Brent
71,58 +0,97 (+1,37%) Bitcoin EUR
52.588,49 +1.362,33 (+2,66%)
Pacer Emerging Markets Cash Cows 100 ETF (ECOW)
NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
12 sept 2023 - 12 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 11 sept 2024 | 19,92 | 20,07 | 19,80 | 20,06 | 20,06 | 9300 |
| 10 sept 2024 | 19,93 | 19,93 | 19,79 | 19,88 | 19,88 | 9100 |
| 09 sept 2024 | 19,96 | 20,08 | 19,96 | 20,01 | 20,01 | 29.200 |
| 06 sept 2024 | 20,28 | 20,28 | 19,93 | 19,96 | 19,96 | 7000 |
| 05 sept 2024 | 20,22 | 20,30 | 20,20 | 20,23 | 20,23 | 11.700 |
| 04 sept 2024 | 20,17 | 20,25 | 20,17 | 20,19 | 20,19 | 2500 |
| 03 sept 2024 | 20,37 | 20,37 | 20,20 | 20,21 | 20,21 | 6400 |
| 30 ago 2024 | 20,48 | 20,49 | 20,35 | 20,44 | 20,44 | 11.500 |
| 29 ago 2024 | 20,40 | 20,53 | 20,40 | 20,45 | 20,45 | 3300 |
| 28 ago 2024 | 20,55 | 20,55 | 20,36 | 20,41 | 20,41 | 4100 |
| 27 ago 2024 | 20,62 | 20,71 | 20,62 | 20,67 | 20,67 | 8200 |
| 26 ago 2024 | 20,63 | 20,77 | 20,62 | 20,62 | 20,62 | 10.300 |
| 23 ago 2024 | 20,55 | 20,83 | 20,55 | 20,81 | 20,81 | 10.700 |
| 22 ago 2024 | 20,59 | 20,59 | 20,42 | 20,42 | 20,42 | 10.200 |
| 21 ago 2024 | 20,66 | 20,73 | 20,65 | 20,71 | 20,71 | 4900 |
| 20 ago 2024 | 20,88 | 20,88 | 20,62 | 20,64 | 20,64 | 5400 |
| 19 ago 2024 | 20,75 | 20,97 | 20,75 | 20,94 | 20,94 | 6500 |
| 16 ago 2024 | 20,50 | 20,65 | 20,50 | 20,62 | 20,62 | 9100 |
| 15 ago 2024 | 20,32 | 20,43 | 20,31 | 20,38 | 20,38 | 40.800 |
| 14 ago 2024 | 20,23 | 20,29 | 20,16 | 20,16 | 20,16 | 4400 |
| 13 ago 2024 | 20,20 | 20,36 | 20,19 | 20,36 | 20,36 | 39.800 |
| 12 ago 2024 | 19,94 | 20,08 | 19,94 | 20,00 | 20,00 | 10.500 |
| 09 ago 2024 | 20,05 | 20,05 | 19,83 | 19,96 | 19,96 | 11.700 |
| 08 ago 2024 | 19,53 | 19,88 | 19,53 | 19,84 | 19,84 | 13.900 |
| 07 ago 2024 | 19,57 | 19,62 | 19,42 | 19,42 | 19,42 | 9800 |
| 06 ago 2024 | 19,08 | 19,39 | 19,08 | 19,23 | 19,23 | 20.600 |
| 05 ago 2024 | 18,99 | 19,24 | 18,89 | 19,18 | 19,18 | 15.900 |
| 02 ago 2024 | 19,76 | 19,76 | 19,65 | 19,73 | 19,73 | 24.200 |
| 01 ago 2024 | 20,15 | 20,15 | 19,94 | 19,98 | 19,98 | 5700 |
| 31 jul 2024 | 20,24 | 20,31 | 20,21 | 20,23 | 20,23 | 18.300 |
| 30 jul 2024 | 19,92 | 19,96 | 19,87 | 19,89 | 19,89 | 6200 |
| 29 jul 2024 | 20,05 | 20,05 | 19,90 | 20,01 | 20,01 | 22.900 |
| 26 jul 2024 | 20,05 | 20,24 | 20,05 | 20,20 | 20,20 | 10.100 |
| 25 jul 2024 | 20,13 | 20,13 | 19,88 | 19,96 | 19,96 | 27.700 |
| 24 jul 2024 | 20,27 | 20,27 | 20,03 | 20,08 | 20,08 | 15.200 |
| 23 jul 2024 | 20,26 | 20,35 | 20,26 | 20,27 | 20,27 | 13.300 |
| 22 jul 2024 | 20,44 | 20,52 | 20,38 | 20,48 | 20,48 | 11.100 |
| 19 jul 2024 | 20,43 | 20,43 | 20,29 | 20,33 | 20,33 | 191.200 |
| 18 jul 2024 | 20,65 | 20,77 | 20,35 | 20,38 | 20,38 | 20.300 |
| 17 jul 2024 | 20,79 | 20,83 | 20,67 | 20,72 | 20,72 | 15.300 |
| 16 jul 2024 | 20,75 | 20,95 | 20,75 | 20,94 | 20,94 | 10.900 |
| 15 jul 2024 | 21,00 | 21,00 | 20,82 | 20,85 | 20,85 | 25.600 |
| 12 jul 2024 | 21,00 | 21,17 | 21,00 | 21,09 | 21,09 | 5100 |
| 11 jul 2024 | 21,14 | 21,14 | 21,05 | 21,08 | 21,08 | 5400 |
| 10 jul 2024 | 20,85 | 20,90 | 20,81 | 20,89 | 20,89 | 10.300 |
| 09 jul 2024 | 20,57 | 20,82 | 20,57 | 20,78 | 20,78 | 10.600 |
| 08 jul 2024 | 20,67 | 20,67 | 20,56 | 20,65 | 20,65 | 20.500 |
| 05 jul 2024 | 20,56 | 20,66 | 20,53 | 20,63 | 20,63 | 7500 |
| 03 jul 2024 | 20,57 | 20,72 | 20,57 | 20,69 | 20,69 | 63.200 |
| 02 jul 2024 | 20,30 | 20,33 | 20,22 | 20,31 | 20,31 | 32.700 |
| 01 jul 2024 | 20,42 | 20,44 | 20,30 | 20,31 | 20,31 | 197.200 |
| 28 jun 2024 | 20,35 | 20,35 | 20,25 | 20,28 | 20,28 | 23.000 |
| 27 jun 2024 | 20,38 | 20,38 | 20,16 | 20,21 | 20,21 | 10.800 |
| 27 jun 2024 | 0.618 Dividendo | |||||
| 26 jun 2024 | 20,91 | 21,00 | 20,91 | 20,97 | 20,35 | 15.400 |
| 25 jun 2024 | 21,16 | 21,16 | 20,98 | 21,08 | 20,46 | 8300 |
| 24 jun 2024 | 21,22 | 21,27 | 21,16 | 21,16 | 20,54 | 150.100 |
| 21 jun 2024 | 21,23 | 21,31 | 21,15 | 21,21 | 20,58 | 12.100 |
| 20 jun 2024 | 21,17 | 21,38 | 21,17 | 21,34 | 20,72 | 5700 |
| 18 jun 2024 | 21,09 | 21,15 | 21,04 | 21,12 | 20,50 | 7200 |
| 17 jun 2024 | 20,85 | 20,94 | 20,79 | 20,90 | 20,28 | 62.400 |
| 14 jun 2024 | 21,00 | 21,00 | 20,88 | 20,95 | 20,33 | 6900 |
| 13 jun 2024 | 21,14 | 21,14 | 20,88 | 20,94 | 20,33 | 17.500 |
| 12 jun 2024 | 21,17 | 21,17 | 20,94 | 20,97 | 20,35 | 19.800 |
| 11 jun 2024 | 20,92 | 20,92 | 20,77 | 20,81 | 20,20 | 14.700 |
| 10 jun 2024 | 20,93 | 21,05 | 20,90 | 21,02 | 20,40 | 3700 |
| 07 jun 2024 | 21,33 | 21,33 | 20,96 | 20,98 | 20,36 | 8700 |
| 06 jun 2024 | 21,17 | 21,36 | 21,17 | 21,32 | 20,69 | 22.500 |
| 05 jun 2024 | 21,24 | 21,28 | 21,14 | 21,21 | 20,58 | 15.400 |
| 04 jun 2024 | 21,17 | 21,19 | 21,04 | 21,12 | 20,50 | 11.700 |
| 03 jun 2024 | 21,38 | 21,48 | 21,24 | 21,34 | 20,71 | 21.500 |
| 31 may 2024 | 21,42 | 21,42 | 21,24 | 21,36 | 20,73 | 19.900 |
| 30 may 2024 | 21,53 | 21,60 | 21,50 | 21,55 | 20,91 | 10.800 |
| 29 may 2024 | 21,77 | 21,77 | 21,59 | 21,64 | 21,00 | 6900 |
| 28 may 2024 | 21,94 | 21,94 | 21,83 | 21,89 | 21,24 | 6300 |
| 24 may 2024 | 21,78 | 21,78 | 21,68 | 21,70 | 21,06 | 8200 |
| 23 may 2024 | 21,90 | 21,90 | 21,53 | 21,63 | 20,99 | 12.700 |
| 22 may 2024 | 22,02 | 22,02 | 21,87 | 21,89 | 21,24 | 22.400 |
| 21 may 2024 | 22,07 | 22,07 | 21,96 | 22,02 | 21,37 | 22.500 |
| 20 may 2024 | 22,06 | 22,10 | 22,03 | 22,08 | 21,43 | 20.600 |
| 17 may 2024 | 21,88 | 22,18 | 21,88 | 22,16 | 21,51 | 43.300 |
| 16 may 2024 | 21,89 | 21,95 | 21,79 | 21,91 | 21,27 | 20.300 |
| 15 may 2024 | 21,85 | 21,87 | 21,65 | 21,83 | 21,19 | 103.400 |
| 14 may 2024 | 21,63 | 21,77 | 21,63 | 21,75 | 21,11 | 40.200 |
| 13 may 2024 | 21,70 | 21,79 | 21,61 | 21,67 | 21,03 | 86.700 |
| 10 may 2024 | 21,47 | 21,64 | 21,46 | 21,46 | 20,83 | 21.300 |
| 09 may 2024 | 21,31 | 21,44 | 21,30 | 21,44 | 20,81 | 69.600 |
| 08 may 2024 | 21,26 | 21,27 | 21,12 | 21,23 | 20,60 | 18.800 |
| 07 may 2024 | 21,31 | 21,33 | 21,21 | 21,26 | 20,64 | 219.600 |
| 06 may 2024 | 21,21 | 21,37 | 21,21 | 21,30 | 20,67 | 25.100 |
| 03 may 2024 | 21,14 | 21,23 | 21,11 | 21,19 | 20,57 | 13.300 |
| 02 may 2024 | 20,63 | 21,00 | 20,63 | 20,96 | 20,34 | 59.100 |
| 01 may 2024 | 20,53 | 20,63 | 20,41 | 20,44 | 19,84 | 17.700 |
| 30 abr 2024 | 20,66 | 20,66 | 20,41 | 20,41 | 19,81 | 23.200 |
| 29 abr 2024 | 20,36 | 20,69 | 20,36 | 20,65 | 20,04 | 15.200 |
| 26 abr 2024 | 20,36 | 20,40 | 20,33 | 20,36 | 19,76 | 20.900 |
| 25 abr 2024 | 19,98 | 20,11 | 19,92 | 20,11 | 19,52 | 18.600 |
| 24 abr 2024 | 19,96 | 20,04 | 19,93 | 19,99 | 19,40 | 42.600 |
| 23 abr 2024 | 19,92 | 20,08 | 19,90 | 20,03 | 19,44 | 26.500 |
| 22 abr 2024 | 19,96 | 20,04 | 19,84 | 20,02 | 19,43 | 12.800 |
| *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.