Mercados españoles cerrados

Pacer Lunt Large Cap Multi-Factor Alternator ETF (PALC)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
45,97+0,12 (+0,26%)
Al cierre: 03:47PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202446,0846,0845,8445,9745,9730.500
09 may 202445,5845,8745,5845,8545,8527.000
08 may 202445,3645,6645,3645,6445,6431.400
07 may 202445,6045,6745,4445,5445,5419.500
06 may 202445,1945,4845,1945,4845,4827.900
03 may 202444,9645,1044,7444,9444,9414.500
02 may 202444,4044,4743,8944,4244,4234.000
01 may 202444,1044,6943,9944,0644,0659.800
30 abr 202444,9345,0544,4044,4044,4023.200
29 abr 202445,0445,1644,8745,0445,0428.400
26 abr 202444,8045,1644,7245,0745,0722.800
25 abr 202444,2944,7644,2544,6944,6917.900
24 abr 202445,1545,1944,7845,0445,0416.400
23 abr 202444,8145,1844,7945,0945,0933.800
22 abr 202444,4044,7944,1444,6044,6019.100
19 abr 202444,3744,5243,9844,1044,106800
18 abr 202444,6544,8944,3544,4244,4216.300
17 abr 202444,9844,9844,4444,4844,4818.700
16 abr 202444,7744,9444,6044,7044,7022.800
15 abr 202445,9145,9444,8444,9544,9530.300
12 abr 202445,8545,8645,2845,3945,3911.800
11 abr 202446,0446,2945,6846,2246,2214.100
10 abr 202445,7945,9845,7045,9145,9127.100
09 abr 202446,5546,5545,8546,2746,2728.400
08 abr 202446,5946,5946,4046,4146,4139.400
05 abr 202446,1246,6645,9946,4946,499800
04 abr 202446,9246,9745,9045,9045,9026.700
03 abr 202446,1746,6446,1746,5146,5123.100
02 abr 202446,0646,3345,9646,2846,2869.800
01 abr 202446,6146,7146,3846,5446,5420.900
28 mar 202446,4246,6546,4246,6346,6337.800
27 mar 202446,7046,7046,2446,5346,5323.300
26 mar 202446,7146,7846,4446,4846,4818.800
25 mar 202446,6546,7746,4846,6146,6124.000
22 mar 202446,8646,9246,7146,8246,8227.000
21 mar 202446,8847,0446,7846,8046,809400
21 mar 20240.076 Dividendo
20 mar 202446,1746,6446,0846,6246,5422.400
19 mar 202445,6546,1645,6246,1146,0324.600
18 mar 202445,9546,1545,8645,8745,8023.900
15 mar 202445,6045,7845,5445,5945,5222.600
14 mar 202446,1446,1745,6345,8345,7519.400
13 mar 202446,1546,1745,9946,1246,0429.800
12 mar 202445,4946,2445,4946,2446,1639.500
11 mar 202445,5345,5345,2045,4145,3413.500
08 mar 202446,5546,6545,6645,7045,6319.000
07 mar 202446,0646,4646,0646,4646,3818.200
06 mar 202445,6845,8945,6045,6545,5817.900
05 mar 202445,5745,6245,0745,2845,2131.100
04 mar 202445,7245,9945,7145,7145,6424.600
01 mar 202444,9945,7044,9945,5945,5223.400
29 feb 202444,9344,9644,7044,8344,7620.300
28 feb 202444,6144,7644,5744,6644,59116.100
27 feb 202444,7644,7744,5844,7744,7016.900
26 feb 202444,8344,8844,6744,6744,6013.500
23 feb 202444,8844,9344,6244,7544,6823.600
22 feb 202444,1444,7444,1444,6844,6116.400
21 feb 202443,0543,2742,9543,2743,2016.000
20 feb 202443,5443,5743,1043,3243,2525.800
16 feb 202444,0444,0543,7043,7043,6318.600
15 feb 202443,8344,0743,6943,9543,8824.700
14 feb 202443,5443,7243,3043,7243,6529.400
13 feb 202443,0743,3942,9443,2043,1342.800
12 feb 202443,7643,9043,5543,6343,5620.800
09 feb 202443,4443,6943,4343,6543,5821.600
08 feb 202443,4243,4843,3543,4443,3784.900
07 feb 202443,0743,4143,0743,3743,3023.300
06 feb 202443,1343,1342,7242,8642,7931.300
05 feb 202442,8243,0242,6542,9342,8623.100
02 feb 202442,3842,9842,3842,7742,7033.500
01 feb 202441,8942,0641,7142,0641,9969.300
31 ene 202442,0142,1641,6341,7041,6386.800
30 ene 202441,9842,2041,9642,1842,1127.200
29 ene 202441,5941,8541,5141,8441,7718.900
26 ene 202441,5941,6641,5541,6241,557200
25 ene 202441,5241,5541,3141,5541,4838.600
24 ene 202441,3041,4741,1841,2241,1540.800
23 ene 202440,9541,0940,8341,0140,9423.400
22 ene 202440,9741,0040,5240,9240,85232.300
19 ene 202440,3740,8140,3040,7940,7322.100
18 ene 202440,0340,2739,9140,2640,1922.200
17 ene 202440,0540,1739,9340,0339,9619.000
16 ene 202440,3240,4140,1840,2940,2228.100
12 ene 202440,7840,7840,4640,4940,4210.200
11 ene 202440,6040,6740,2840,6140,5416.600
10 ene 202440,5440,6240,4640,6140,5427.100
09 ene 202440,4740,5640,3640,4740,4012.500
08 ene 202440,2340,6640,1740,6640,5926.000
05 ene 202440,0840,5040,0840,3540,2816.900
04 ene 202440,0840,3740,0440,0539,9862.800
03 ene 202440,1840,2540,0340,0339,9613.300
02 ene 202440,5040,5240,2540,4240,3532.500
29 dic 202341,0341,0940,8040,9940,9234.600
28 dic 202341,0441,1541,0341,0440,97223.000
27 dic 202341,0441,0540,9241,0540,9853.500
27 dic 20230.145 Dividendo
26 dic 202341,0041,1340,9641,0340,8215.300
22 dic 202340,9941,0440,8040,8440,6331.900
21 dic 202340,8440,8940,5740,8940,6826.800
20 dic 202340,9241,1040,3540,3640,1525.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...