Mercados españoles abiertos en 6 hrs 56 min

Pacer Trendpilot 100 ETF (PTNQ)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
73,08+0,38 (+0,52%)
Al cierre: 04:00PM 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 202472,7573,0872,7073,0873,0833.215
02 jul 202472,1772,7472,1772,7072,7036.400
01 jul 202472,1972,4071,8672,3172,3171.300
28 jun 202472,3872,6771,9872,0972,0960.300
27 jun 202472,0672,3472,0672,2272,2242.800
26 jun 202472,0272,2071,9972,1872,1826.500
25 jun 202471,7972,1171,7072,0772,0780.000
24 jun 202472,0172,0571,4871,5971,5942.400
21 jun 202472,1772,2071,9372,0472,0446.600
20 jun 202472,5072,5671,9972,1372,1365.200
18 jun 202472,3972,4972,3272,4172,4122.300
17 jun 202471,9272,5671,8672,4072,4058.900
14 jun 202471,7271,9371,6971,9371,9389.200
13 jun 202471,8671,8671,5271,7371,7375.100
12 jun 202471,4071,6371,3971,5171,5130.500
11 jun 202470,6570,9970,5270,9970,9934.600
10 jun 202470,3870,6970,3870,6970,69174.700
07 jun 202470,5870,7570,4670,4970,4945.800
06 jun 202470,6670,6670,5170,5770,5799.800
05 jun 202470,1270,5970,0070,5870,5841.300
04 jun 202469,6369,8669,5269,7669,7627.600
03 jun 202469,7469,8669,3069,6869,6864.300
31 may 202469,5169,6168,8369,4269,4247.400
30 may 202469,7869,8269,5069,5069,5035.600
29 may 202469,9170,0669,9069,9069,9026.700
28 may 202470,2270,2569,9770,2570,2532.600
24 may 202469,8370,1469,7670,0870,0830.300
23 may 202470,3470,3469,5269,7169,7184.300
22 may 202469,9669,9669,6369,9369,9359.400
21 may 202469,5769,8469,5769,8369,8340.800
20 may 202469,5469,8269,5469,7969,7957.000
17 may 202469,5169,6869,3569,4969,4928.000
16 may 202469,7069,7469,5069,5269,5247.300
15 may 202469,3069,6669,1169,6669,6641.500
14 may 202468,7569,0568,7568,9868,9826.900
13 may 202468,8368,8368,6768,7368,7326.300
10 may 202468,7468,7768,5668,6568,6581.300
09 may 202468,5868,6068,3768,5768,5736.900
08 may 202468,2268,5768,2268,4868,4847.900
07 may 202468,5668,6368,4568,4768,4738.400
06 may 202468,3268,4968,1868,4868,4866.100
03 may 202468,0768,1567,8868,0468,0442.200
02 may 202467,2967,4266,8867,3367,3336.500
01 may 202467,0767,5566,8166,9866,9889.100
30 abr 202467,7367,8067,1867,1867,1849.600
29 abr 202467,7867,9067,6567,8667,8647.200
26 abr 202467,4667,7867,4367,6167,6136.100
25 abr 202466,7267,1766,6467,1367,1324.800
24 abr 202467,4867,5567,1167,3067,3081.400
23 abr 202466,9967,2666,9567,1867,1864.300
22 abr 202466,5466,8266,2366,6666,6632.200
19 abr 202466,9166,9166,1466,2366,2359.600
18 abr 202467,1667,4066,9666,9666,9667.500
17 abr 202467,8467,8467,1567,1767,1734.500
16 abr 202467,6667,8767,5767,6467,6476.500
15 abr 202468,5168,5267,6167,6867,6838.300
12 abr 202468,5468,5568,1468,3268,3237.700
11 abr 202468,3668,9268,2868,7968,7964.400
10 abr 202468,2068,3068,0968,2568,2543.700
09 abr 202468,6368,6368,1868,5468,5440.200
08 abr 202468,4768,5768,3568,5068,5094.900
05 abr 202468,1268,5968,0268,3468,3427.500
04 abr 202468,9068,9367,9167,9967,9948.500
03 abr 202468,2068,6568,2068,5368,5330.800
02 abr 202468,4368,4868,1968,4668,4659.000
01 abr 202468,7868,9568,6168,8268,8275.100
28 mar 202468,7768,7768,6268,6868,6855.200
27 mar 202468,8668,8668,4968,8168,8150.700
26 mar 202468,8668,9568,5368,5968,5981.700
25 mar 202468,4968,8668,4968,8668,8636.300
22 mar 202468,7868,9468,7168,7868,7861.300
21 mar 202469,0469,1068,7768,7768,7770.500
20 mar 202468,3268,6868,1468,6168,6137.300
19 mar 202467,9068,2367,7668,1968,1945.500
18 mar 202468,1168,3968,0768,0768,0744.300
15 mar 202467,9667,9667,6467,7167,7148.600
14 mar 202468,2668,3967,9468,2068,2050.700
13 mar 202468,5168,5168,1868,2968,2960.900
12 mar 202468,2468,6467,9768,5868,5839.100
11 mar 202467,9168,0867,8467,9667,9655.300
08 mar 202468,7068,9268,1068,1068,1039.200
07 mar 202468,3768,7868,3068,6768,6768.100
06 mar 202468,2068,3667,9668,0968,0968.300
05 mar 202468,2268,2267,6667,9167,9150.200
04 mar 202468,7568,7568,5168,5468,5439.600
01 mar 202468,1968,7468,1868,6568,6555.000
29 feb 202468,0468,2467,8868,0668,0664.200
28 feb 202467,8367,8867,6967,7667,7646.500
27 feb 202468,0468,0467,7867,9567,9557.200
26 feb 202468,0068,0667,7967,8767,8738.600
23 feb 202468,1368,2167,8067,8867,8849.800
22 feb 202467,7468,0967,6567,9867,9889.200
21 feb 202466,7867,0366,6166,8966,8954.400
20 feb 202467,1967,1966,7267,0667,0660.300
16 feb 202467,7667,7667,2567,3567,3533.000
15 feb 202467,5567,7067,4267,7067,7056.100
14 feb 202467,4367,6767,2267,5467,5489.000
13 feb 202467,1067,3766,8967,1767,1766.500
12 feb 202467,8368,0467,6867,8267,82107.800
09 feb 202467,5467,9267,5467,8267,8249.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...