Mercados españoles abiertos en 8 hrs 11 min

Pacer Trendpilot US Mid Cap ETF (PTMC)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
34,66+0,06 (+0,17%)
Al cierre: 12:59PM EDT
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202434,6134,8334,6634,6634,6620.266
02 jul 202434,4034,6334,4034,6034,6066.300
01 jul 202434,8434,9634,4534,4734,4780.600
28 jun 202434,8335,0534,6734,7934,7971.100
27 jun 202434,5834,7234,5234,7234,7235.400
26 jun 202434,5234,5934,4934,5834,5814.300
25 jun 202434,9934,9934,5834,6934,6915.700
24 jun 202434,7435,2134,7435,0335,0328.100
21 jun 202434,6834,8234,5334,8034,8035.200
20 jun 202434,7334,9034,6234,6834,6816.400
18 jun 202434,6334,8734,6334,7934,7921.700
17 jun 202434,3634,7034,2834,6934,6913.000
14 jun 202434,5334,5534,1934,3834,38161.700
13 jun 202434,9934,9934,6234,8234,8268.200
12 jun 202435,1035,4434,9635,0535,0532.400
11 jun 202434,5134,6234,2734,5834,5815.900
10 jun 202434,4834,7634,3334,7234,72161.000
07 jun 202434,6734,8834,5734,6734,6730.600
06 jun 202434,9035,0034,8434,9234,9287.300
05 jun 202434,8635,0434,6335,0435,0425.400
04 jun 202434,8834,9934,6434,6634,6631.500
03 jun 202435,5935,5934,9235,1135,1136.700
31 may 202435,0335,3934,9135,3835,3826.900
30 may 202434,7935,0534,7634,9734,9718.100
29 may 202434,7034,7834,5834,6334,6322.100
28 may 202435,3035,3634,9935,0835,0820.100
24 may 202435,1235,3235,0935,3035,3014.900
23 may 202435,2635,3634,9335,0235,0224.200
22 may 202435,7535,7535,4035,4535,4514.400
21 may 202435,6535,7835,6435,7435,7433.700
20 may 202435,7535,9035,7435,7835,7818.700
17 may 202435,7235,7835,6735,7635,7618.400
16 may 202436,0336,0335,7235,7235,7221.900
15 may 202436,0436,0635,8836,0436,0424.600
14 may 202435,8135,8535,6135,8335,8320.500
13 may 202435,7835,7835,4435,4535,459300
10 may 202435,5435,6735,4235,5135,5122.100
09 may 202435,1635,5235,1535,5235,5210.700
08 may 202435,0135,1935,0135,1535,1519.800
07 may 202435,1635,4435,1635,2535,2513.000
06 may 202434,9535,1634,9535,1635,1614.100
03 may 202434,8534,9534,5634,7034,7020.600
02 may 202434,1334,3833,8834,3434,3414.800
01 may 202433,9134,4033,7733,9233,9244.100
30 abr 202434,2934,3533,8533,8533,8517.500
29 abr 202434,3734,5434,3734,4734,4716.700
26 abr 202434,1534,3934,1534,2534,2516.000
25 abr 202434,0234,2433,8434,2134,2115.200
24 abr 202434,3034,4534,1334,3534,3527.400
23 abr 202433,8934,4233,8934,2934,2959.300
22 abr 202433,6934,0633,6833,8733,8711.800
19 abr 202433,3133,6833,3133,5633,5617.400
18 abr 202433,5633,7933,3633,4433,4426.500
17 abr 202433,8933,9333,5033,5033,5013.700
16 abr 202433,8033,9033,5933,7833,7831.600
15 abr 202434,5534,6333,8933,9633,9630.700
12 abr 202434,6634,8034,2534,3134,3118.000
11 abr 202434,9234,9734,6734,8734,8724.600
10 abr 202434,8435,1434,7634,8634,8636.700
09 abr 202435,6635,7035,3035,5735,5722.300
08 abr 202435,5035,6035,4935,5335,5321.200
05 abr 202435,1035,4535,0835,3635,3618.600
04 abr 202435,7035,7435,0235,1035,1025.700
03 abr 202435,3235,5335,2935,4835,4819.300
02 abr 202435,5335,5335,2235,3935,3913.200
01 abr 202436,0636,0635,7935,8235,8226.900
28 mar 202435,9436,1735,9436,0336,0324.200
27 mar 202435,6135,9435,5835,9435,9424.100
26 mar 202435,4935,5435,3035,3135,3118.200
25 mar 202435,3935,5735,3835,3935,3920.100
22 mar 202435,6535,6835,3535,3935,3918.700
21 mar 202435,4435,7335,4435,6735,6747.300
20 mar 202434,7735,3334,7435,2735,2744.700
19 mar 202434,4734,8234,4734,8234,8222.800
18 mar 202434,6934,7134,5534,5634,5613.700
15 mar 202434,5434,7734,5434,5934,5919.600
14 mar 202435,0735,0834,4434,6734,6716.300
13 mar 202434,8935,1734,8935,0835,0828.300
12 mar 202434,7234,9934,6934,9534,9549.500
11 mar 202434,8334,8634,5934,7734,7736.300
08 mar 202435,2435,3934,8734,9434,9433.700
07 mar 202434,9335,1634,9335,1135,1141.600
06 mar 202434,7634,8834,6634,7834,78103.100
05 mar 202434,4434,7034,4434,5534,5525.400
04 mar 202434,6634,8134,6134,6334,6341.200
01 mar 202434,1734,4234,0634,3934,3928.300
29 feb 202434,0634,2534,0134,2234,2232.600
28 feb 202433,6933,9833,6633,9133,91211.300
27 feb 202433,7933,9033,7933,8633,8626.200
26 feb 202433,6433,8933,6433,7333,7320.100
23 feb 202433,7133,8633,7133,7733,7729.000
22 feb 202433,2833,7933,2833,7433,7441.200
21 feb 202433,1033,2633,0633,2533,2537.400
20 feb 202433,2433,2433,0533,1633,1672.600
16 feb 202433,4133,7633,4133,4533,4524.500
15 feb 202433,4033,7733,4033,7533,7523.500
14 feb 202432,9433,1932,7633,1333,1321.900
13 feb 202432,6332,9432,4432,6932,6924.300
12 feb 202433,1733,5933,1733,5233,5221.100
09 feb 202432,8933,1832,8933,1833,1834.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...