Italia markets closed

Pacer US Cash Cows 100 ETF (COWZ)

Cboe US - Cboe US Prezzo differito. Valuta in USD.
Aggiungi a watchlist
54,78+0,19 (+0,35%)
Alla chiusura: 04:00PM EDT
54,51 -0,27 (-0,49%)
Dopo ore: 06:22PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202455,0355,1954,5654,7854,782.302.346
02 mag 202454,5854,7254,0854,5954,592.163.900
01 mag 202454,5654,9554,0854,2354,232.620.700
30 apr 202455,8455,8454,8354,8454,842.281.900
29 apr 202455,7156,0855,6056,0856,081.446.600
26 apr 202455,5255,7455,3555,5555,551.793.900
25 apr 202455,2155,4954,8155,3955,392.036.000
24 apr 202455,5955,7455,2955,5755,572.058.700
23 apr 202455,2955,7455,1155,6455,642.088.300
22 apr 202455,2555,7254,8555,3755,371.867.800
19 apr 202454,8155,3354,8055,1655,161.934.800
18 apr 202455,2255,3354,6354,8454,841.897.200
17 apr 202455,4155,5454,8154,9854,981.846.600
16 apr 202455,3355,4654,8055,1655,162.375.100
15 apr 202456,4756,6155,3855,5255,521.896.400
12 apr 202456,9256,9855,9256,0656,063.129.700
11 apr 202457,1857,2056,6156,9656,961.939.300
10 apr 202457,1257,3856,7857,0357,032.925.800
09 apr 202457,9357,9857,2857,7557,752.476.300
08 apr 202457,8857,9857,6557,7057,701.864.300
05 apr 202457,5358,0157,3957,8857,882.287.800
04 apr 202458,4058,4857,3157,4457,442.433.400
03 apr 202457,7058,0657,7057,9957,992.189.900
02 apr 202457,8357,8457,3857,7357,739.326.200
01 apr 202458,2058,2757,8258,0958,094.903.600
28 mar 202457,9058,2257,8258,1158,112.479.800
27 mar 202457,1357,7557,1357,7557,751.966.200
26 mar 202457,3757,4556,9456,9656,962.015.800
25 mar 202457,2157,5657,1757,2057,201.686.600
22 mar 202457,3157,4157,0657,1157,111.548.400
21 mar 202457,2357,4757,0857,3857,382.564.900
21 mar 20240.244 Dividendo
20 mar 202456,5957,3156,4757,1956,952.154.800
19 mar 202456,1156,6556,0656,6356,391.757.500
18 mar 202456,2156,2755,7656,0855,842.073.800
15 mar 202455,8956,2455,7156,0755,831.726.200
14 mar 202456,1656,3155,5755,8955,651.583.700
13 mar 202455,7956,3355,7956,1555,912.294.200
12 mar 202455,4955,6955,1555,5655,321.478.800
11 mar 202455,1055,3154,7955,3155,071.886.800
08 mar 202455,3355,4755,0355,2054,963.016.300
07 mar 202454,8655,2754,8655,1854,947.274.600
06 mar 202454,7054,8854,5154,6454,411.766.400
05 mar 202454,2154,6854,1454,3254,091.745.000
04 mar 202454,6054,7854,3454,3654,131.662.400
01 mar 202454,2654,5454,1054,5454,312.128.600
29 feb 202453,9254,0953,7453,9653,731.883.400
28 feb 202453,7653,9653,5953,7053,471.757.200
27 feb 202453,8553,9453,6353,7853,551.951.400
26 feb 202453,6553,9153,4653,6653,431.782.000
23 feb 202453,4453,6853,2953,6053,371.699.800
22 feb 202453,1053,6052,9353,4953,261.603.200
21 feb 202452,6153,0052,5553,0052,771.941.800
20 feb 202452,4552,6952,3752,5052,281.846.700
16 feb 202452,9653,2052,7952,8152,581.813.400
15 feb 202452,3153,2452,3153,1952,962.125.000
14 feb 202452,1452,2951,8352,2752,052.177.300
13 feb 202452,0552,1851,5351,8751,652.222.400
12 feb 202452,2352,9152,2352,7652,532.016.500
09 feb 202452,2252,2551,8852,1451,921.861.000
08 feb 202452,0852,3351,9552,3252,101.841.200
07 feb 202451,9952,1251,7552,0451,821.968.600
06 feb 202451,6351,9851,5651,8051,582.363.000
05 feb 202451,5851,7451,1051,5051,282.515.800
02 feb 202451,8852,0751,4151,8351,611.857.900
01 feb 202451,8852,0651,5452,0251,802.283.000
31 gen 202452,3952,4351,7051,7151,492.032.100
30 gen 202451,8952,4251,8052,3852,162.182.700
29 gen 202451,9152,0551,6252,0251,802.015.000
26 gen 202451,8352,0351,5951,9351,711.749.800
25 gen 202451,3851,7651,2151,7651,542.095.500
24 gen 202451,4351,5250,9951,0650,842.443.500
23 gen 202451,3451,4951,0351,1550,932.411.500
22 gen 202451,2951,5351,1451,5251,302.057.100
19 gen 202450,9551,2850,6351,2551,031.998.200
18 gen 202450,9550,9550,4550,8650,642.629.300
17 gen 202450,7151,0150,6150,7750,552.106.900
16 gen 202451,5451,5751,0751,2050,981.955.800
12 gen 202452,1552,2451,6551,7751,551.923.300
11 gen 202451,8351,8351,4051,7951,571.867.900
10 gen 202451,8251,8551,4951,6751,452.073.000
09 gen 202451,9151,9451,5951,7551,532.559.100
08 gen 202451,6452,1051,3752,1051,882.645.700
05 gen 202451,6552,1251,6251,8151,591.973.200
04 gen 202452,1252,2351,6051,6251,402.444.200
03 gen 202452,1352,3751,7252,0251,802.380.800
02 gen 202451,8252,5051,8152,2752,052.101.900
29 dic 202352,2452,3151,8751,9951,771.992.300
28 dic 202352,3952,4752,1552,1951,972.826.000
27 dic 202352,5352,5652,2852,3852,161.733.900
27 dic 20230.298 Dividendo
26 dic 202352,6952,9152,5752,7852,261.153.800
22 dic 202352,5052,7452,3352,5051,982.250.100
21 dic 202352,1652,3451,8952,3351,812.536.800
20 dic 202352,5652,7751,8551,8751,362.630.900
19 dic 202352,1752,5652,0452,5352,012.022.100
18 dic 202352,3452,3451,9051,9051,392.147.000
15 dic 202352,1552,1551,7851,8551,332.629.800
14 dic 202351,6452,3251,4352,2551,732.614.500
13 dic 202350,2351,0850,0051,0750,562.079.400
*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...