Mercados españoles abiertos en 1 hr 39 mins

Pacer Trendpilot US Large Cap ETF (PTLC)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
45,57-0,11 (-0,24%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202445,8445,9945,4945,5745,57186.500
17 abr 202446,1846,1845,6245,6845,68241.600
16 abr 202446,0946,2045,8045,9345,93166.100
15 abr 202447,0047,0145,9446,0546,05172.100
12 abr 202446,9547,0646,4746,6046,6085.800
11 abr 202447,0647,3846,7747,2547,25204.700
10 abr 202446,7647,0946,7446,9246,92101.000
09 abr 202447,4647,6046,9647,3647,3689.400
08 abr 202447,4047,4847,2747,3347,33184.700
05 abr 202446,8947,4746,8947,3447,3464.700
04 abr 202447,7247,8046,8146,8546,85142.000
03 abr 202447,2047,5447,2047,4347,43163.000
02 abr 202447,2747,3647,1547,3147,31125.000
01 abr 202447,8547,8647,5647,6447,64154.300
28 mar 202447,7547,8547,7247,7247,72110.600
27 mar 202447,5847,7447,4147,7147,71111.000
26 mar 202447,5547,6047,3447,3447,34101.400
25 mar 202447,4947,6547,4147,4447,44115.400
22 mar 202447,6747,7047,5547,6047,6079.200
21 mar 202447,7747,8347,6547,6847,68152.600
20 mar 202447,1247,5147,0247,4747,47129.800
19 mar 202446,7047,0946,6647,0647,06163.500
18 mar 202446,8347,0546,7946,7946,7982.900
15 mar 202446,6146,7046,4146,5446,54100.200
14 mar 202447,0947,0946,5846,8546,85159.700
13 mar 202447,0247,0746,8746,9746,97112.400
12 mar 202446,7247,0846,5147,0247,02131.800
11 mar 202446,4846,5946,2946,5246,52146.400
08 mar 202446,9947,1546,5246,5846,58146.600
07 mar 202446,6646,9446,6546,8646,86231.200
06 mar 202446,4646,6146,2746,4046,40152.100
05 mar 202446,4246,4645,9846,1746,17104.100
04 mar 202446,6446,7946,5846,6446,64107.900
01 mar 202446,3346,7146,3046,6846,68164.600
29 feb 202446,2846,4046,0046,2946,29102.100
28 feb 202445,9846,1245,9846,0546,05306.500
27 feb 202446,1246,1545,9546,1246,12124.400
26 feb 202446,2946,2946,0446,0646,0693.600
23 feb 202446,3546,4146,1846,2546,25145.500
22 feb 202445,8546,2745,7846,1846,18219.800
21 feb 202445,0945,2644,9545,2545,2599.800
20 feb 202445,2945,4045,0145,1945,19119.400
16 feb 202445,7145,7745,4245,4645,46117.900
15 feb 202445,5045,7145,4345,6845,68122.400
14 feb 202445,2645,4245,0145,4245,42142.200
13 feb 202445,0245,1444,6844,9644,96116.600
12 feb 202445,6145,8445,5645,6245,62199.500
09 feb 202445,4945,6745,4145,6345,63168.500
08 feb 202445,3645,4145,2745,3745,37100.600
07 feb 202445,1945,4045,1145,3545,35277.100
06 feb 202444,9644,9944,8044,9944,99181.900
05 feb 202445,0045,0044,6744,8444,84188.700
02 feb 202444,5545,1544,5545,0045,00152.400
01 feb 202444,1844,5444,0544,5244,52167.800
31 ene 202444,4444,5143,9843,9943,99239.400
30 ene 202444,7644,7644,6344,7144,71127.400
29 ene 202444,4444,7644,3744,7644,76243.000
26 ene 202444,4144,5444,3244,3944,39214.400
25 ene 202444,3944,4744,2244,4444,44135.000
24 ene 202444,4244,5044,1844,2044,20142.600
23 ene 202444,1144,1743,9844,1544,15363.500
22 ene 202444,0544,1943,9744,0044,0096.400
19 ene 202443,5543,9343,4543,9143,9199.700
18 ene 202443,1843,4243,0243,4143,41122.700
17 ene 202442,9843,0542,7843,0243,0286.200
16 ene 202443,2943,3943,0843,2743,2789.900
12 ene 202443,4543,5843,2843,4043,40210.800
11 ene 202443,5143,5343,0543,3643,3684.900
10 ene 202443,1543,4943,1543,3943,3998.900
09 ene 202443,0343,2542,9443,1443,14147.000
08 ene 202442,6843,2442,6843,2443,2489.500
05 ene 202442,6042,8442,5042,6442,64134.600
04 ene 202442,6142,9042,5542,5642,56217.500
03 ene 202442,8842,9142,6642,6942,69219.200
02 ene 202443,0243,1642,8743,0643,06517.400
29 dic 202343,4243,4543,1343,2743,27173.600
28 dic 202343,3943,5043,3843,4243,42106.600
27 dic 202343,3643,4143,2443,3843,38133.000
27 dic 20230.51 Dividendo
26 dic 202343,7443,9343,7243,8543,3494.900
22 dic 202343,6143,8243,4943,6543,14137.400
21 dic 202343,5043,6043,2343,5643,05154.300
20 dic 202343,7243,8743,1243,1242,62210.000
19 dic 202343,6143,7843,5843,7643,25284.600
18 dic 202343,4443,5943,4243,5042,9998.200
15 dic 202343,2043,3943,1343,3042,80161.700
14 dic 202343,4443,5043,0843,3242,82740.300
13 dic 202342,6543,2142,5543,1842,68274.100
12 dic 202342,4042,6442,3042,6442,14120.700
11 dic 202342,1842,4442,1842,4441,95110.200
08 dic 202342,0242,3042,0242,2741,78241.500
07 dic 202341,9542,1341,9142,0741,5887.900
06 dic 202342,1542,1541,7241,7741,28464.500
05 dic 202341,7642,0241,7641,9141,42140.900
04 dic 202341,8741,9641,7441,9241,43301.400
01 dic 202341,8642,2241,8142,1641,67289.400
30 nov 202341,7541,9441,6541,9241,43222.100
29 nov 202341,9942,0841,7341,7341,24136.300
28 nov 202341,6641,9041,6641,7841,29111.600
27 nov 202341,7841,8341,7241,7741,2891.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...