Mercados españoles abiertos en 7 hrs 36 min
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.580,76 +506,06 (+1,26%) Dólar/Euro
1,0792 +0,0005 (+0,04%) Petróleo Brent
87,34 0,00 (0,00%) Bitcoin EUR
55.851,50 -1.665,72 (-2,90%)
Pacer Trendpilot International ETF (PTIN)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 12:59PM EDT
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 29,30 | 29,49 | 29,31 | 29,49 | 29,49 | 10.408 |
| 02 jul 2024 | 28,96 | 29,11 | 28,91 | 29,05 | 29,05 | 7200 |
| 01 jul 2024 | 31,48 | 31,48 | 28,98 | 29,08 | 29,08 | 27.700 |
| 28 jun 2024 | 29,01 | 29,02 | 28,87 | 28,92 | 28,92 | 18.000 |
| 27 jun 2024 | 28,91 | 28,99 | 28,83 | 28,85 | 28,85 | 8500 |
| 26 jun 2024 | 28,74 | 28,86 | 28,74 | 28,81 | 28,81 | 9200 |
| 25 jun 2024 | 28,97 | 29,10 | 28,88 | 29,02 | 29,02 | 4900 |
| 24 jun 2024 | 28,98 | 29,02 | 28,86 | 28,98 | 28,98 | 16.700 |
| 21 jun 2024 | 28,67 | 28,76 | 28,65 | 28,74 | 28,74 | 9400 |
| 20 jun 2024 | 28,81 | 28,89 | 28,73 | 28,82 | 28,82 | 14.100 |
| 18 jun 2024 | 28,68 | 28,87 | 28,68 | 28,78 | 28,78 | 5600 |
| 17 jun 2024 | 28,46 | 28,70 | 28,38 | 28,66 | 28,66 | 32.200 |
| 14 jun 2024 | 28,48 | 28,53 | 28,48 | 28,53 | 28,53 | 6200 |
| 13 jun 2024 | 28,83 | 28,88 | 28,69 | 28,76 | 28,76 | 78.500 |
| 12 jun 2024 | 29,35 | 29,43 | 29,21 | 29,22 | 29,22 | 11.700 |
| 11 jun 2024 | 28,82 | 29,03 | 28,81 | 28,92 | 28,92 | 4200 |
| 10 jun 2024 | 28,98 | 29,25 | 28,98 | 29,20 | 29,20 | 5600 |
| 07 jun 2024 | 29,32 | 29,35 | 29,14 | 29,19 | 29,19 | 9600 |
| 06 jun 2024 | 29,43 | 29,58 | 29,40 | 29,51 | 29,51 | 20.400 |
| 05 jun 2024 | 29,40 | 29,43 | 29,23 | 29,39 | 29,39 | 12.000 |
| 04 jun 2024 | 29,23 | 29,34 | 29,10 | 29,27 | 29,27 | 8800 |
| 03 jun 2024 | 29,36 | 29,40 | 29,19 | 29,39 | 29,39 | 2800 |
| 31 may 2024 | 29,19 | 29,27 | 29,05 | 29,27 | 29,27 | 7800 |
| 30 may 2024 | 29,09 | 29,11 | 28,93 | 29,08 | 29,08 | 10.400 |
| 29 may 2024 | 28,89 | 28,94 | 28,76 | 28,84 | 28,84 | 3800 |
| 28 may 2024 | 29,28 | 29,35 | 29,24 | 29,26 | 29,26 | 4000 |
| 24 may 2024 | 29,17 | 29,37 | 29,17 | 29,24 | 29,24 | 20.600 |
| 23 may 2024 | 29,27 | 29,27 | 28,97 | 29,04 | 29,04 | 10.700 |
| 22 may 2024 | 29,34 | 29,34 | 29,13 | 29,29 | 29,29 | 14.700 |
| 21 may 2024 | 29,46 | 29,53 | 29,42 | 29,50 | 29,50 | 14.600 |
| 20 may 2024 | 29,59 | 29,64 | 29,52 | 29,59 | 29,59 | 9400 |
| 17 may 2024 | 29,47 | 29,55 | 29,38 | 29,55 | 29,55 | 4900 |
| 16 may 2024 | 29,57 | 29,57 | 29,38 | 29,48 | 29,48 | 9500 |
| 15 may 2024 | 29,45 | 29,56 | 29,41 | 29,52 | 29,52 | 10.700 |
| 14 may 2024 | 29,23 | 29,37 | 29,17 | 29,35 | 29,35 | 11.100 |
| 13 may 2024 | 29,11 | 29,17 | 29,04 | 29,11 | 29,11 | 5800 |
| 10 may 2024 | 29,16 | 29,17 | 29,04 | 29,17 | 29,17 | 4100 |
| 09 may 2024 | 28,88 | 29,11 | 28,88 | 29,03 | 29,03 | 8800 |
| 08 may 2024 | 28,82 | 28,95 | 28,82 | 28,95 | 28,95 | 10.800 |
| 07 may 2024 | 29,07 | 29,07 | 28,95 | 29,02 | 29,02 | 31.300 |
| 06 may 2024 | 28,82 | 28,99 | 28,82 | 28,92 | 28,92 | 5800 |
| 03 may 2024 | 28,66 | 28,77 | 28,61 | 28,74 | 28,74 | 16.700 |
| 02 may 2024 | 28,29 | 28,52 | 28,27 | 28,45 | 28,45 | 6500 |
| 01 may 2024 | 28,05 | 28,17 | 27,95 | 28,04 | 28,04 | 17.400 |
| 30 abr 2024 | 28,45 | 28,45 | 28,10 | 28,10 | 28,10 | 279.700 |
| 29 abr 2024 | 28,54 | 28,62 | 28,49 | 28,62 | 28,62 | 3500 |
| 26 abr 2024 | 28,39 | 28,46 | 28,37 | 28,42 | 28,42 | 5300 |
| 25 abr 2024 | 27,94 | 28,31 | 27,94 | 28,22 | 28,22 | 4200 |
| 24 abr 2024 | 28,36 | 28,42 | 28,25 | 28,33 | 28,33 | 7600 |
| 23 abr 2024 | 28,30 | 28,49 | 28,29 | 28,42 | 28,42 | 16.300 |
| 22 abr 2024 | 27,96 | 28,22 | 27,94 | 28,09 | 28,09 | 4700 |
| 19 abr 2024 | 27,78 | 27,90 | 27,69 | 27,70 | 27,70 | 5700 |
| 18 abr 2024 | 27,85 | 27,92 | 27,72 | 27,76 | 27,76 | 10.800 |
| 17 abr 2024 | 27,97 | 27,97 | 27,75 | 27,81 | 27,81 | 3300 |
| 16 abr 2024 | 27,91 | 27,92 | 27,75 | 27,86 | 27,86 | 7100 |
| 15 abr 2024 | 28,55 | 28,56 | 28,04 | 28,13 | 28,13 | 9200 |
| 12 abr 2024 | 28,53 | 28,53 | 28,14 | 28,18 | 28,18 | 4000 |
| 11 abr 2024 | 28,74 | 28,74 | 28,39 | 28,65 | 28,65 | 6100 |
| 10 abr 2024 | 28,55 | 28,59 | 28,49 | 28,58 | 28,58 | 5000 |
| 09 abr 2024 | 28,99 | 29,05 | 28,89 | 28,93 | 28,93 | 3200 |
| 08 abr 2024 | 29,01 | 29,04 | 28,97 | 28,97 | 28,97 | 4400 |
| 05 abr 2024 | 28,68 | 28,90 | 28,68 | 28,83 | 28,83 | 3400 |
| 04 abr 2024 | 29,18 | 29,27 | 28,81 | 28,82 | 28,82 | 10.500 |
| 03 abr 2024 | 28,78 | 29,04 | 28,78 | 28,97 | 28,97 | 12.800 |
| 02 abr 2024 | 28,84 | 28,84 | 28,74 | 28,83 | 28,83 | 5300 |
| 01 abr 2024 | 29,02 | 29,09 | 28,95 | 29,08 | 29,08 | 9200 |
| 28 mar 2024 | 29,12 | 29,15 | 29,07 | 29,07 | 29,07 | 12.000 |
| 27 mar 2024 | 29,16 | 29,29 | 29,05 | 29,15 | 29,15 | 9700 |
| 26 mar 2024 | 29,20 | 29,25 | 29,11 | 29,13 | 29,13 | 7400 |
| 25 mar 2024 | 29,04 | 29,12 | 29,00 | 29,06 | 29,06 | 5800 |
| 22 mar 2024 | 29,14 | 29,16 | 29,02 | 29,13 | 29,13 | 11.000 |
| 21 mar 2024 | 29,26 | 29,30 | 29,14 | 29,18 | 29,18 | 57.300 |
| 20 mar 2024 | 28,85 | 29,26 | 28,76 | 29,26 | 29,26 | 32.000 |
| 19 mar 2024 | 28,73 | 28,84 | 28,71 | 28,78 | 28,78 | 7900 |
| 18 mar 2024 | 28,85 | 28,86 | 28,74 | 28,76 | 28,76 | 6100 |
| 15 mar 2024 | 28,82 | 28,82 | 28,69 | 28,73 | 28,73 | 20.500 |
| 14 mar 2024 | 29,02 | 29,02 | 28,69 | 28,86 | 28,86 | 5500 |
| 13 mar 2024 | 29,04 | 29,09 | 28,91 | 29,07 | 29,07 | 21.500 |
| 12 mar 2024 | 28,79 | 29,05 | 28,79 | 29,05 | 29,05 | 4600 |
| 11 mar 2024 | 28,67 | 28,82 | 28,67 | 28,82 | 28,82 | 9000 |
| 08 mar 2024 | 29,03 | 29,07 | 28,88 | 28,95 | 28,95 | 9100 |
| 07 mar 2024 | 28,91 | 29,03 | 28,84 | 29,00 | 29,00 | 3900 |
| 06 mar 2024 | 28,64 | 28,77 | 28,62 | 28,75 | 28,75 | 16.900 |
| 05 mar 2024 | 28,44 | 28,46 | 28,31 | 28,39 | 28,39 | 4500 |
| 04 mar 2024 | 28,40 | 28,53 | 28,38 | 28,49 | 28,49 | 7700 |
| 01 mar 2024 | 28,29 | 28,53 | 28,29 | 28,52 | 28,52 | 58.200 |
| 29 feb 2024 | 28,26 | 28,26 | 28,10 | 28,23 | 28,23 | 7300 |
| 28 feb 2024 | 27,86 | 28,22 | 27,86 | 28,06 | 28,06 | 25.400 |
| 27 feb 2024 | 28,30 | 28,36 | 28,21 | 28,25 | 28,25 | 14.600 |
| 26 feb 2024 | 28,23 | 28,23 | 28,11 | 28,16 | 28,16 | 5000 |
| 23 feb 2024 | 28,21 | 28,30 | 28,17 | 28,20 | 28,20 | 4500 |
| 22 feb 2024 | 28,11 | 28,23 | 28,11 | 28,15 | 28,15 | 17.900 |
| 21 feb 2024 | 27,84 | 27,89 | 27,75 | 27,88 | 27,88 | 5000 |
| 20 feb 2024 | 27,90 | 27,90 | 27,78 | 27,90 | 27,90 | 9400 |
| 16 feb 2024 | 27,77 | 27,95 | 27,72 | 27,73 | 27,73 | 7300 |
| 15 feb 2024 | 27,66 | 27,72 | 27,56 | 27,68 | 27,68 | 3600 |
| 14 feb 2024 | 27,27 | 27,39 | 27,26 | 27,39 | 27,39 | 3500 |
| 13 feb 2024 | 27,20 | 27,26 | 27,01 | 27,13 | 27,13 | 4000 |
| 12 feb 2024 | 27,44 | 27,66 | 27,44 | 27,58 | 27,58 | 3200 |
| 09 feb 2024 | 27,36 | 27,50 | 27,35 | 27,47 | 27,47 | 3600 |
| *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.