Mercados españoles cerrados en 3 hrs 39 min
IBEX 35
11.091,30 -14,20 (-0,13%) Euro Stoxx 50
5.075,19 -9,89 (-0,19%) Dólar/Euro
1,0796 +0,0023 (+0,22%) Petróleo Brent
83,36 +0,57 (+0,69%) Oro
2.349,10 -25,90 (-1,09%) Bitcoin EUR
58.086,11 +1.479,06 (+2,61%)
Pacer CFRA-Stovall Equal Weight Seasonal Rotation ETF (SZNE)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 12:45PM EDT
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 38,10 | 38,10 | 38,10 | 38,10 | 38,10 | 100 |
| 09 may 2024 | 37,76 | 37,88 | 37,76 | 37,88 | 37,88 | 1200 |
| 08 may 2024 | 37,49 | 37,56 | 37,49 | 37,55 | 37,55 | 10.500 |
| 07 may 2024 | 37,58 | 37,69 | 37,54 | 37,69 | 37,69 | 3600 |
| 06 may 2024 | 37,22 | 37,30 | 37,22 | 37,30 | 37,30 | 4100 |
| 03 may 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 37,40 | 100 |
| 02 may 2024 | 37,11 | 37,39 | 37,06 | 37,25 | 37,25 | 3600 |
| 01 may 2024 | 36,99 | 37,29 | 36,99 | 37,11 | 37,11 | 2800 |
| 30 abr 2024 | 37,76 | 37,76 | 37,32 | 37,32 | 37,32 | 2400 |
| 29 abr 2024 | 37,92 | 37,95 | 37,92 | 37,95 | 37,95 | 400 |
| 26 abr 2024 | 37,63 | 37,65 | 37,63 | 37,65 | 37,65 | 2300 |
| 25 abr 2024 | 37,08 | 37,42 | 37,01 | 37,42 | 37,42 | 15.800 |
| 24 abr 2024 | 37,23 | 37,35 | 37,23 | 37,35 | 37,35 | 600 |
| 23 abr 2024 | 36,95 | 37,30 | 36,95 | 37,30 | 37,30 | 2600 |
| 22 abr 2024 | 36,88 | 37,22 | 36,73 | 36,98 | 36,98 | 24.000 |
| 19 abr 2024 | 36,95 | 36,95 | 36,71 | 36,77 | 36,77 | 4000 |
| 18 abr 2024 | 37,29 | 37,29 | 36,92 | 36,92 | 36,92 | 1200 |
| 17 abr 2024 | 37,30 | 37,30 | 36,96 | 37,09 | 37,09 | 21.000 |
| 16 abr 2024 | 37,17 | 37,32 | 37,17 | 37,28 | 37,28 | 700 |
| 15 abr 2024 | 38,14 | 38,14 | 37,34 | 37,42 | 37,42 | 1400 |
| 12 abr 2024 | 37,83 | 37,83 | 37,69 | 37,78 | 37,78 | 800 |
| 11 abr 2024 | 38,51 | 38,62 | 38,51 | 38,58 | 38,58 | 1500 |
| 10 abr 2024 | 38,41 | 38,44 | 38,30 | 38,44 | 38,44 | 1900 |
| 09 abr 2024 | 39,03 | 39,03 | 38,91 | 39,03 | 39,03 | 3600 |
| 08 abr 2024 | 38,84 | 38,99 | 38,84 | 38,86 | 38,86 | 1900 |
| 05 abr 2024 | 38,45 | 38,78 | 38,45 | 38,78 | 38,78 | 5500 |
| 04 abr 2024 | 39,26 | 39,29 | 38,52 | 38,52 | 38,52 | 23.900 |
| 03 abr 2024 | 38,70 | 39,01 | 38,70 | 38,99 | 38,99 | 1600 |
| 02 abr 2024 | 38,97 | 38,97 | 38,76 | 38,88 | 38,88 | 1800 |
| 01 abr 2024 | 39,39 | 39,39 | 39,26 | 39,34 | 39,34 | 3100 |
| 28 mar 2024 | 39,51 | 39,51 | 39,51 | 39,51 | 39,51 | 200 |
| 27 mar 2024 | 39,13 | 39,34 | 39,11 | 39,34 | 39,34 | 500 |
| 26 mar 2024 | 39,00 | 39,00 | 38,80 | 38,80 | 38,80 | 800 |
| 25 mar 2024 | 38,95 | 38,95 | 38,76 | 38,83 | 38,83 | 2400 |
| 22 mar 2024 | 39,12 | 39,23 | 38,95 | 38,96 | 38,96 | 10.000 |
| 21 mar 2024 | 39,27 | 39,28 | 39,23 | 39,23 | 39,23 | 600 |
| 21 mar 2024 | 0.076 Dividendo | |||||
| 20 mar 2024 | 38,42 | 38,91 | 38,42 | 38,91 | 38,83 | 1900 |
| 19 mar 2024 | 38,26 | 38,46 | 38,26 | 38,46 | 38,38 | 2600 |
| 18 mar 2024 | 38,38 | 38,38 | 38,27 | 38,27 | 38,19 | 400 |
| 15 mar 2024 | 38,16 | 38,24 | 38,16 | 38,17 | 38,10 | 3400 |
| 14 mar 2024 | 38,20 | 38,28 | 38,20 | 38,28 | 38,21 | 300 |
| 13 mar 2024 | 38,69 | 38,82 | 38,65 | 38,65 | 38,57 | 9700 |
| 12 mar 2024 | 38,49 | 38,70 | 38,42 | 38,70 | 38,63 | 4100 |
| 11 mar 2024 | 38,34 | 38,44 | 38,21 | 38,44 | 38,36 | 2600 |
| 08 mar 2024 | 38,68 | 38,68 | 38,44 | 38,44 | 38,37 | 1200 |
| 07 mar 2024 | 38,44 | 38,67 | 38,44 | 38,67 | 38,59 | 4800 |
| 06 mar 2024 | 38,19 | 38,37 | 38,18 | 38,26 | 38,19 | 4100 |
| 05 mar 2024 | 38,18 | 38,18 | 37,97 | 37,97 | 37,90 | 4000 |
| 04 mar 2024 | 38,46 | 38,52 | 38,39 | 38,39 | 38,32 | 1700 |
| 01 mar 2024 | 38,00 | 38,35 | 38,00 | 38,35 | 38,27 | 500 |
| 29 feb 2024 | 37,80 | 38,06 | 37,80 | 38,06 | 37,99 | 1500 |
| 28 feb 2024 | 37,71 | 37,73 | 37,64 | 37,64 | 37,56 | 2200 |
| 27 feb 2024 | 37,59 | 37,62 | 37,51 | 37,61 | 37,54 | 8300 |
| 26 feb 2024 | 37,49 | 37,57 | 37,47 | 37,47 | 37,40 | 1400 |
| 23 feb 2024 | 37,55 | 37,58 | 37,47 | 37,52 | 37,44 | 2600 |
| 22 feb 2024 | 37,25 | 37,38 | 37,24 | 37,38 | 37,30 | 7600 |
| 21 feb 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 36,69 | 100 |
| 20 feb 2024 | 36,73 | 36,79 | 36,71 | 36,73 | 36,66 | 2000 |
| 16 feb 2024 | 37,10 | 37,19 | 36,99 | 36,99 | 36,92 | 2500 |
| 15 feb 2024 | 37,11 | 37,16 | 37,11 | 37,16 | 37,09 | 600 |
| 14 feb 2024 | 36,58 | 36,81 | 36,51 | 36,81 | 36,74 | 7900 |
| 13 feb 2024 | 36,31 | 36,51 | 36,18 | 36,38 | 36,31 | 5700 |
| 12 feb 2024 | 36,97 | 37,13 | 36,97 | 37,10 | 37,03 | 1800 |
| 09 feb 2024 | 36,69 | 36,87 | 36,69 | 36,87 | 36,80 | 4900 |
| 08 feb 2024 | 36,65 | 36,77 | 36,57 | 36,74 | 36,66 | 6700 |
| 07 feb 2024 | 36,36 | 36,57 | 36,36 | 36,50 | 36,43 | 4300 |
| 06 feb 2024 | 36,00 | 36,16 | 36,00 | 36,16 | 36,09 | 3900 |
| 05 feb 2024 | 35,96 | 36,02 | 35,96 | 36,02 | 35,95 | 1700 |
| 02 feb 2024 | 35,93 | 36,44 | 35,92 | 36,35 | 36,28 | 5400 |
| 01 feb 2024 | 36,04 | 36,26 | 36,04 | 36,26 | 36,19 | 1000 |
| 31 ene 2024 | 36,14 | 36,14 | 35,74 | 35,74 | 35,67 | 5000 |
| 30 ene 2024 | 36,31 | 36,31 | 36,31 | 36,31 | 36,24 | 500 |
| 29 ene 2024 | 36,00 | 36,31 | 36,00 | 36,31 | 36,23 | 700 |
| 26 ene 2024 | 36,09 | 36,09 | 36,04 | 36,04 | 35,97 | 1800 |
| 25 ene 2024 | 36,00 | 36,15 | 35,97 | 36,08 | 36,01 | 43.200 |
| 24 ene 2024 | 36,12 | 36,12 | 35,81 | 35,81 | 35,74 | 3300 |
| 23 ene 2024 | 36,06 | 36,16 | 35,95 | 36,03 | 35,96 | 5300 |
| 22 ene 2024 | 35,98 | 36,03 | 35,95 | 36,03 | 35,95 | 3500 |
| 19 ene 2024 | 35,42 | 35,75 | 35,42 | 35,71 | 35,64 | 1300 |
| 18 ene 2024 | 35,15 | 35,45 | 35,12 | 35,45 | 35,38 | 2900 |
| 17 ene 2024 | 35,04 | 35,04 | 34,90 | 34,99 | 34,92 | 2900 |
| 16 ene 2024 | 35,24 | 35,34 | 35,24 | 35,33 | 35,26 | 6300 |
| 12 ene 2024 | 35,52 | 35,58 | 35,46 | 35,53 | 35,47 | 2500 |
| 11 ene 2024 | 35,38 | 35,72 | 35,38 | 35,72 | 35,65 | 6100 |
| 10 ene 2024 | 35,77 | 35,77 | 35,71 | 35,71 | 35,64 | 1500 |
| 09 ene 2024 | 35,50 | 35,63 | 35,50 | 35,63 | 35,56 | 5600 |
| 08 ene 2024 | 35,43 | 35,83 | 35,39 | 35,83 | 35,76 | 3500 |
| 05 ene 2024 | 35,29 | 35,43 | 35,29 | 35,38 | 35,31 | 3900 |
| 04 ene 2024 | 35,38 | 35,38 | 35,28 | 35,28 | 35,21 | 1800 |
| 03 ene 2024 | 35,75 | 35,78 | 35,33 | 35,40 | 35,33 | 900 |
| 02 ene 2024 | 36,01 | 36,01 | 36,01 | 36,01 | 35,94 | 400 |
| 29 dic 2023 | 36,39 | 36,46 | 36,34 | 36,37 | 36,29 | 2100 |
| 28 dic 2023 | 36,56 | 36,58 | 36,51 | 36,58 | 36,51 | 1000 |
| 27 dic 2023 | 36,57 | 36,59 | 36,52 | 36,52 | 36,45 | 3100 |
| 27 dic 2023 | 0.147 Dividendo | |||||
| 26 dic 2023 | 36,46 | 36,75 | 36,46 | 36,69 | 36,47 | 17.100 |
| 22 dic 2023 | 36,36 | 36,56 | 36,36 | 36,49 | 36,27 | 14.300 |
| 21 dic 2023 | 36,10 | 36,37 | 36,10 | 36,37 | 36,16 | 7500 |
| 20 dic 2023 | 36,29 | 36,49 | 35,87 | 35,87 | 35,65 | 18.100 |
| *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.