Mercados españoles abiertos en 1 hr 27 mins

Pacer Emerging Markets Cash Cows 100 ETF (ECOW)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,08-0,08 (-0,37%)
Al cierre: 04:00PM EDT
22,80 +0,73 (+3,31%)
Después del cierre: 04:08PM EDT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202422,0622,1022,0322,0822,0820.600
17 may 202421,8822,1821,8822,1622,1643.300
16 may 202421,8921,9521,7921,9121,9120.300
15 may 202421,8521,8721,6521,8321,83103.400
14 may 202421,6321,7721,6321,7521,7540.200
13 may 202421,7021,7921,6121,6721,6786.700
10 may 202421,4721,6421,4621,4621,4621.300
09 may 202421,3121,4421,3021,4421,4469.600
08 may 202421,2621,2721,1221,2321,2318.800
07 may 202421,3121,3321,2121,2621,26219.600
06 may 202421,2121,3721,2121,3021,3025.100
03 may 202421,1421,2321,1121,1921,1913.300
02 may 202420,6321,0020,6320,9620,9659.100
01 may 202420,5320,6320,4120,4420,4417.700
30 abr 202420,6620,6620,4120,4120,4123.200
29 abr 202420,3620,6920,3620,6520,6515.200
26 abr 202420,3620,4020,3320,3620,3620.900
25 abr 202419,9820,1119,9220,1120,1118.600
24 abr 202419,9620,0419,9319,9919,9942.600
23 abr 202419,9220,0819,9020,0320,0326.500
22 abr 202419,9620,0419,8420,0220,0212.800
19 abr 202419,9720,1219,9720,1020,1019.100
18 abr 202420,0820,1220,0020,0620,0615.200
17 abr 202420,0220,1219,9820,0120,0111.300
16 abr 202419,9219,9819,8519,9319,9329.900
15 abr 202420,3820,3820,2220,2620,2611.300
12 abr 202420,5020,5020,3120,3420,349100
11 abr 202420,8420,8420,6720,7620,7614.800
10 abr 202420,7020,7520,5920,6520,6571.900
09 abr 202420,9120,9420,8520,9020,9010.000
08 abr 202420,4620,7720,4620,6620,6679.100
05 abr 202420,4520,4720,3620,4320,4316.200
04 abr 202420,4920,7020,4020,4220,4249.800
03 abr 202420,1720,4120,1720,3720,3728.500
02 abr 202420,1820,3720,1820,3320,3314.100
01 abr 202420,0920,2020,0620,0720,0728.600
28 mar 202419,9320,1419,9320,0820,0815.000
27 mar 202419,7919,9819,7919,9319,9328.400
26 mar 202419,9319,9319,8319,8319,8387.600
25 mar 202420,0920,0919,9919,9919,997400
22 mar 202420,1320,1320,0020,0220,0212.400
21 mar 202420,2120,3320,1920,1920,1919.000
21 mar 20240.027 Dividendo
20 mar 202420,0720,2720,0020,2720,2411.500
19 mar 202420,0620,1519,9620,0320,0122.800
18 mar 202420,1020,1019,9719,9919,9613.800
15 mar 202419,9320,1419,9320,0520,02119.600
14 mar 202420,1820,1819,9720,0320,006500
13 mar 202420,1520,1820,1220,1520,1210.400
12 mar 202420,0020,0919,9820,0520,0214.900
11 mar 202419,9919,9919,9319,9519,929200
08 mar 202419,9319,9419,8219,8319,8037.100
07 mar 202419,8519,9319,7919,9219,8913.000
06 mar 202419,8519,9219,8119,8119,7818.600
05 mar 202419,5519,6719,5319,5519,5216.600
04 mar 202419,8719,8719,6919,6919,6611.500
01 mar 202419,6819,8619,6819,7919,7619.900
29 feb 202419,6119,7319,6119,6219,5927.400
28 feb 202419,8719,8719,5919,6419,6121.400
27 feb 202419,9619,9619,8719,9319,9015.600
26 feb 202419,8219,8719,8019,8219,7912.000
23 feb 202419,7919,8919,7919,8219,7921.500
22 feb 202420,0220,0219,8719,9419,9125.300
21 feb 202419,6819,8419,6819,7619,7334.900
20 feb 202419,7119,8119,7119,8019,7717.900
16 feb 202419,7119,7319,5919,7319,7020.600
15 feb 202419,5219,6319,4719,5519,5226.000
14 feb 202419,3019,4619,3019,4319,4011.000
13 feb 202419,5119,5319,2419,3019,2719.000
12 feb 202419,5319,8019,5319,7419,7116.900
09 feb 202419,4919,5319,4319,5019,4714.700
08 feb 202419,7019,7019,4719,5019,4742.200
07 feb 202419,6719,7119,5819,6319,6034.700
06 feb 202419,6319,7819,6019,7819,7543.600
05 feb 202419,2919,4019,2319,3619,33100.900
02 feb 202419,5519,5519,3519,3619,3317.600
01 feb 202419,4219,6119,4219,6119,588400
31 ene 202419,5219,5319,3719,3919,3611.200
30 ene 202419,4319,5119,4219,5119,4817.700
29 ene 202419,6119,6519,4419,6019,5779.400
26 ene 202419,5219,6619,5219,6619,6326.300
25 ene 202419,6719,6719,5019,5819,5530.600
24 ene 202419,4119,5419,4119,4719,4460.600
23 ene 202419,0919,1318,9919,1119,08254.500
22 ene 202418,9818,9818,8118,9318,9052.200
19 ene 202419,1119,2318,9419,1119,0939.200
18 ene 202419,0819,0818,9518,9718,9421.300
17 ene 202419,0219,0518,9619,0419,0127.700
16 ene 202419,5919,5919,3019,3319,3033.800
12 ene 202419,7119,8419,7019,7019,6718.500
11 ene 202419,7119,7319,5119,6519,6252.800
10 ene 202419,5819,5819,5019,5319,5015.900
09 ene 202419,5119,6119,5119,5419,5156.600
08 ene 202419,7519,8619,6619,8519,8231.900
05 ene 202419,8119,9819,8019,8819,8551.500
04 ene 202419,8619,8919,7919,8119,78264.200
03 ene 202419,8419,9219,8019,8919,8664.300
02 ene 202420,1120,1119,8819,9819,9545.100
29 dic 202320,5020,5020,1120,1720,1444.500
28 dic 202320,0820,1720,0420,0420,0131.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...