Italia markets closed

Pacer Trendpilot European Index ETF (PTEU)

Cboe US - Cboe US Prezzo differito. Valuta in USD.
Aggiungi a watchlist
26,22+0,27 (+1,04%)
Alla chiusura: 02:14PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202426,2226,2726,1026,2226,221.288
02 mag 202425,9025,9925,8125,9425,941.800
01 mag 202425,5425,7725,5325,7725,771.800
30 apr 202426,0126,0425,7725,7825,789.700
29 apr 202426,1726,2926,1726,2426,243.600
26 apr 202426,2326,2426,1326,1626,167.000
25 apr 202425,9026,0025,7625,9725,973.200
24 apr 202426,1726,1725,9826,1526,151.900
23 apr 202426,0226,3426,0226,2326,233.300
22 apr 202425,7725,8325,6525,7725,774.800
19 apr 202425,4925,6025,4225,5025,505.800
18 apr 202425,6625,6625,4425,5125,511.900
17 apr 202425,5825,5825,5825,5825,58100
16 apr 202425,4125,5525,4125,4925,491.900
15 apr 202425,9225,9225,5025,5425,544.900
12 apr 202425,9125,9125,5125,6325,631.500
11 apr 202426,0626,1225,7426,1226,121.800
10 apr 202426,1226,2826,0626,0626,06700
09 apr 202426,3926,4926,3326,4726,471.000
08 apr 202426,6226,6226,5726,5726,57500
05 apr 202426,3626,4826,3626,4826,483.400
04 apr 202426,8026,8026,3826,3826,384.300
03 apr 202426,4926,7126,4926,6926,69900
02 apr 202426,4726,4726,4226,4226,421.100
01 apr 202426,7426,8226,7126,7426,743.800
28 mar 202426,7926,8026,6926,7426,742.200
27 mar 202426,8226,8226,6526,7526,753.200
26 mar 202426,7926,7926,5726,5726,573.000
25 mar 202426,5426,6526,5226,5426,542.400
22 mar 202426,5526,5526,4426,4426,442.700
21 mar 202426,6726,7126,5326,5526,558.400
20 mar 202426,3326,6526,2126,6526,657.600
19 mar 202426,3126,3326,1926,2326,234.700
18 mar 202426,3926,3926,1126,2226,223.300
15 mar 202426,3626,3626,2626,2926,295.700
14 mar 202426,2826,2826,2526,2526,25500
13 mar 202426,4026,5626,4026,4426,449.500
12 mar 202426,2826,4326,2726,3426,3430.200
11 mar 202426,2326,2326,0026,1526,153.100
08 mar 202426,4826,4826,1226,1726,179.200
07 mar 202426,3126,4126,2326,4126,411.900
06 mar 202426,0826,0825,9325,9825,982.800
05 mar 202425,8925,8925,6025,7425,74900
04 mar 202425,8825,9325,8325,8925,892.600
01 mar 202425,7925,8525,6825,8425,8429.900
29 feb 202425,5825,8025,5225,6825,684.800
28 feb 202425,7125,7125,6325,6825,686.200
27 feb 202425,7725,8225,7725,8225,82500
26 feb 202425,7225,7225,6125,6125,614.100
23 feb 202425,7925,7925,6725,7125,711.700
22 feb 202425,4825,7225,3525,5525,554.000
21 feb 202425,2525,3225,1925,3225,326.500
20 feb 202425,1125,2425,1125,2225,221.500
16 feb 202425,1225,2225,0325,1125,111.700
15 feb 202425,0225,1625,0225,1625,161.400
14 feb 202424,7524,8224,6024,8024,803.600
13 feb 202424,7224,7224,4324,5424,544.200
12 feb 202424,9624,9624,9624,9624,96300
09 feb 202424,9325,0324,9325,0325,031.200
08 feb 202424,8924,8924,8224,8524,851.900
07 feb 202424,8224,8224,6724,7824,784.500
06 feb 202424,7124,8224,6724,7524,7581.600
05 feb 202424,6324,6924,5824,6724,67700
02 feb 202424,8424,8624,6624,7524,751.600
01 feb 202424,8524,9924,7724,9224,923.100
31 gen 202425,1025,1024,7324,7324,731.600
30 gen 202424,7925,0124,7924,9124,912.800
29 gen 202424,7724,9924,6624,8724,878.200
26 gen 202424,9424,9524,8324,8324,832.300
25 gen 202424,5924,6724,5924,6724,673.100
24 gen 202424,8024,8024,5624,5624,566.400
23 gen 202424,2124,2123,8724,1924,191.200
22 gen 202424,2024,4024,1624,2424,242.000
19 gen 202424,1524,2724,0824,2724,273.600
18 gen 202424,0224,1724,0224,1724,1750.200
17 gen 202423,8623,9023,6423,9023,905.100
16 gen 202424,1324,1523,9924,0624,066.200
12 gen 202424,6324,6324,4424,5124,513.400
11 gen 202424,5724,5724,2924,4824,486.100
10 gen 202424,3024,5224,3024,5224,524.000
09 gen 202424,2824,4524,2824,3924,395.400
08 gen 202424,5724,6524,4824,6524,6510.700
05 gen 202424,4024,5224,3624,3624,362.300
04 gen 202424,4124,5124,3324,3924,396.500
03 gen 202424,3424,5124,1724,2624,269.600
02 gen 202424,6624,6624,5224,5524,557.300
29 dic 202325,0025,0824,8924,8924,896.300
28 dic 202325,0125,0124,8624,9224,924.400
27 dic 202325,1025,1124,8925,0625,0620.500
27 dic 20230.682 Dividendo
26 dic 202325,6425,7125,6025,6124,932.600
22 dic 202325,3725,5925,3525,4524,7818.200
21 dic 202325,5125,6025,3225,5024,8274.400
20 dic 202325,1325,3725,1125,1124,44188.100
19 dic 202325,3925,4825,3925,4524,7714.700
18 dic 202325,3225,3225,1725,2324,552.000
15 dic 202325,4225,4225,2325,2324,551.900
14 dic 202325,5225,5225,4225,5024,821.700
13 dic 202324,8825,2524,7825,2524,585.600
12 dic 202324,9124,9824,8524,9824,313.600
*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...