Italia markets open in 46 minutes

Pacer US Cash Cows Growth ETF (BUL)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
41,75-0,09 (-0,20%)
Alla chiusura: 03:18PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202441,7241,9141,6941,7541,756.300
07 mag 202441,9641,9641,8341,8341,831.600
06 mag 202441,5441,8641,5241,8641,865.600
03 mag 202441,3541,3541,2641,2641,261.600
02 mag 202440,6140,6940,5140,6940,692.400
01 mag 202440,2540,2840,0340,1640,1610.700
30 apr 202441,1241,1240,3940,3940,397.700
29 apr 202441,1541,3141,1541,2841,287.400
26 apr 202441,1841,1841,0741,0741,07700
25 apr 202440,2540,6540,2240,4740,477.300
24 apr 202440,7141,0140,6140,6440,64900
23 apr 202440,2940,7440,0740,6340,637.200
22 apr 202439,7840,0139,6740,0140,01900
19 apr 202439,7939,7939,4639,6739,671.700
18 apr 202440,3040,5039,9139,9139,91800
17 apr 202440,7440,7440,1940,2040,201.900
16 apr 202440,5040,8440,3440,6440,6412.400
15 apr 202441,6041,6040,7540,8040,806.900
12 apr 202441,6141,6141,1241,2941,295.400
11 apr 202441,5741,8941,4741,8141,812.400
10 apr 202441,5241,6041,3941,3941,392.800
09 apr 202442,3642,3641,9642,1242,123.500
08 apr 202442,2442,3942,2442,2542,258.400
05 apr 202442,1142,3742,1142,3142,3113.900
04 apr 202442,4942,6241,6841,6941,695.400
03 apr 202442,3942,3942,3542,3842,381.000
02 apr 202442,2542,2541,8042,0242,025.500
01 apr 202442,6042,7242,4942,5142,5111.400
28 mar 202442,6642,6742,4842,4842,4826.400
27 mar 202442,1342,4742,1342,4742,474.600
26 mar 202442,2842,2842,0142,0142,015.100
25 mar 202442,2842,3342,1442,1442,144.800
22 mar 202442,4442,5142,1342,5142,5114.900
21 mar 202442,2242,4442,2242,3342,336.300
21 mar 20240.062 Dividendo
20 mar 202441,2041,8441,2041,8441,782.600
19 mar 202440,7141,2340,7141,2341,175.400
18 mar 202440,8140,9640,7640,7640,707.300
15 mar 202440,6240,6240,5040,5240,4613.800
14 mar 202440,7940,8040,6140,6740,612.000
13 mar 202441,2841,2840,9541,0040,9414.000
12 mar 202440,4340,8740,4340,8540,793.000
11 mar 202440,8640,8640,0640,3240,263.700
08 mar 202441,2041,2240,4840,6840,6216.500
07 mar 202441,0141,0841,0141,0440,982.400
06 mar 202440,4640,6040,3740,5140,452.800
05 mar 202440,3640,4640,1640,1640,106.000
04 mar 202440,6940,7140,4540,4540,394.100
01 mar 202440,0040,5340,0040,5340,471.600
29 feb 202439,7839,9639,7239,9639,902.400
28 feb 202439,3239,5139,3239,4939,435.400
27 feb 202439,5039,5539,4039,5539,491.200
26 feb 202439,2539,4639,2539,3339,273.100
23 feb 202439,3839,3839,2839,3039,2510.700
22 feb 202439,2639,3539,2639,3539,291.600
21 feb 202438,4938,4938,2238,4538,397.900
20 feb 202438,4038,4038,1138,2938,234.300
16 feb 202439,0439,0938,7438,7438,682.900
15 feb 202438,6639,0738,6639,0739,011.600
14 feb 202438,3438,4638,2438,4638,402.100
13 feb 202438,0638,1037,7237,8937,8331.100
12 feb 202438,4238,8138,3938,6238,5613.000
09 feb 202437,9838,3237,9638,2538,193.800
08 feb 202437,8338,1537,8338,1438,081.500
07 feb 202437,6837,7937,5337,7237,6610.500
06 feb 202437,2737,3037,1437,2637,211.600
05 feb 202437,0637,2736,9937,2137,162.400
02 feb 202437,1037,5037,0437,4337,381.300
01 feb 202436,8937,0636,6037,0436,992.100
31 gen 202436,7636,9536,4236,4236,375.400
30 gen 202437,0237,1237,0037,0637,012.000
29 gen 202436,6037,0336,6037,0136,964.600
26 gen 202436,7536,8136,7136,7136,658.100
25 gen 202436,8536,8636,7336,8236,764.600
24 gen 202436,7936,7936,4236,4236,363.000
23 gen 202436,7136,7136,3136,3836,332.600
22 gen 202436,8436,8436,7536,8336,781.800
19 gen 202436,4836,5436,4636,5436,48900
18 gen 202435,9236,0935,6736,0936,045.600
17 gen 202435,3935,6135,3935,6135,563.900
16 gen 202435,8035,8335,7035,7835,734.800
12 gen 202436,3836,3835,9235,9935,9419.300
11 gen 202435,8136,0135,8136,0135,961.700
10 gen 202435,7935,9235,6735,8835,8316.800
09 gen 202435,7035,7135,5435,6635,6112.000
08 gen 202435,3235,7935,3235,7935,7446.300
05 gen 202435,0335,1935,0335,1935,1310.000
04 gen 202435,2635,3835,0235,0234,9711.500
03 gen 202435,3435,3935,2635,2635,217.800
02 gen 202435,8235,9135,5635,6835,634.500
29 dic 202336,5336,5336,2236,5136,4638.900
28 dic 202336,6136,7936,4936,7936,7421.400
27 dic 202336,6836,6936,5836,5936,541.400
27 dic 20230.213 Dividendo
26 dic 202336,7236,8636,7236,8336,563.500
22 dic 202336,6036,6036,3736,5336,272.700
21 dic 202336,1236,3836,0536,3836,124.800
20 dic 202336,3836,5535,7935,7935,546.100
19 dic 202336,0536,3936,0536,3936,136.700
18 dic 202335,9935,9935,7835,8335,5710.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...