Italia markets close in 5 hours 45 minutes

Pacer Trendpilot International ETF (PTIN)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
28,33-0,09 (-0,33%)
Alla chiusura: 03:58PM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202428,3628,4228,2528,3328,337.600
23 apr 202428,3028,4928,2928,4228,4216.300
22 apr 202427,9628,2227,9428,0928,094.700
19 apr 202427,7827,9027,6927,7027,705.700
18 apr 202427,8527,9227,7227,7627,7610.800
17 apr 202427,9727,9727,7527,8127,813.300
16 apr 202427,9127,9227,7527,8627,867.100
15 apr 202428,5528,5628,0428,1328,139.200
12 apr 202428,5328,5328,1428,1828,184.000
11 apr 202428,7428,7428,3928,6528,656.100
10 apr 202428,5528,5928,4928,5828,585.000
09 apr 202428,9929,0528,8928,9328,933.200
08 apr 202429,0129,0428,9728,9728,974.400
05 apr 202428,6828,9028,6828,8328,833.400
04 apr 202429,1829,2728,8128,8228,8210.500
03 apr 202428,7829,0428,7828,9728,9712.800
02 apr 202428,8428,8428,7428,8328,835.300
01 apr 202429,0229,0928,9529,0829,089.200
28 mar 202429,1229,1529,0729,0729,0712.000
27 mar 202429,1629,2929,0529,1529,159.700
26 mar 202429,2029,2529,1129,1329,137.400
25 mar 202429,0429,1229,0029,0629,065.800
22 mar 202429,1429,1629,0229,1329,1311.000
21 mar 202429,2629,3029,1429,1829,1857.300
20 mar 202428,8529,2628,7629,2629,2632.000
19 mar 202428,7328,8428,7128,7828,787.900
18 mar 202428,8528,8628,7428,7628,766.100
15 mar 202428,8228,8228,6928,7328,7320.500
14 mar 202429,0229,0228,6928,8628,865.500
13 mar 202429,0429,0928,9129,0729,0721.500
12 mar 202428,7929,0528,7929,0529,054.600
11 mar 202428,6728,8228,6728,8228,829.000
08 mar 202429,0329,0728,8828,9528,959.100
07 mar 202428,9129,0328,8429,0029,003.900
06 mar 202428,6428,7728,6228,7528,7516.900
05 mar 202428,4428,4628,3128,3928,394.500
04 mar 202428,4028,5328,3828,4928,497.700
01 mar 202428,2928,5328,2928,5228,5258.200
29 feb 202428,2628,2628,1028,2328,237.300
28 feb 202427,8628,2227,8628,0628,0625.400
27 feb 202428,3028,3628,2128,2528,2514.600
26 feb 202428,2328,2328,1128,1628,165.000
23 feb 202428,2128,3028,1728,2028,204.500
22 feb 202428,1128,2328,1128,1528,1517.900
21 feb 202427,8427,8927,7527,8827,885.000
20 feb 202427,9027,9027,7827,9027,909.400
16 feb 202427,7727,9527,7227,7327,737.300
15 feb 202427,6627,7227,5627,6827,683.600
14 feb 202427,2727,3927,2627,3927,393.500
13 feb 202427,2027,2627,0127,1327,134.000
12 feb 202427,4427,6627,4427,5827,583.200
09 feb 202427,3627,5027,3527,4727,473.600
08 feb 202427,3627,4127,2927,4027,405.500
07 feb 202427,4327,4327,3827,4027,404.500
06 feb 202427,3127,4327,2627,4327,4316.500
05 feb 202427,2127,2727,1427,2427,243.900
02 feb 202427,3427,4427,2727,4427,445.500
01 feb 202427,2827,6127,2827,6127,619.200
31 gen 202427,5127,6527,2127,3027,30229.800
30 gen 202427,4627,4927,3027,4927,4910.100
29 gen 202427,2127,4927,1927,4927,4923.300
26 gen 202427,2427,3227,1827,3027,309.800
25 gen 202427,0127,1727,0127,1127,1116.400
24 gen 202427,1327,2027,0427,1027,105.600
23 gen 202426,8526,9226,7726,9026,905.100
22 gen 202426,8526,9326,8526,9226,925.100
19 gen 202426,7726,8926,6726,8626,866.600
18 gen 202426,6526,7326,6426,7326,731.600
17 gen 202426,5226,5326,3626,5326,535.000
16 gen 202427,0027,0026,7626,8026,804.200
12 gen 202427,2527,2627,2327,2527,2514.400
11 gen 202427,2627,2626,9927,1827,1811.500
10 gen 202427,1127,2427,0827,1827,1813.700
09 gen 202427,0027,0926,9727,0027,0022.100
08 gen 202427,0827,3127,0827,2927,2913.100
05 gen 202427,2527,2527,0227,0827,083.800
04 gen 202427,0227,1126,9727,0127,0119.900
03 gen 202427,0527,0526,8827,0027,0030.100
02 gen 202427,2727,3627,1327,1327,1317.200
29 dic 202327,6027,6027,4027,5627,5627.400
28 dic 202327,5827,6027,4527,4727,4711.700
27 dic 202327,4427,5527,4427,4527,4531.400
27 dic 20230.577 Dividendo
26 dic 202327,8828,0327,8828,0127,4311.800
22 dic 202327,8327,9127,8227,8327,2611.900
21 dic 202327,6727,7927,5927,7927,2234.100
20 dic 202327,6427,7627,3127,3526,788.500
19 dic 202327,5027,6327,5027,6327,0621.700
18 dic 202327,4527,4527,3027,3526,7925.000
15 dic 202327,4427,5027,2727,2926,7320.600
14 dic 202327,2627,6727,2627,5526,98376.500
13 dic 202326,7527,2326,7027,2226,657.900
12 dic 202326,6926,8426,6526,7826,2313.900
11 dic 202326,7026,8326,6926,8126,266.100
08 dic 202326,6226,7726,6126,7726,224.800
07 dic 202326,5126,6726,4326,6726,1216.200
06 dic 202326,7726,7726,5326,5325,997.300
05 dic 202326,5326,5626,4426,5025,969.300
04 dic 202326,6126,6326,5126,6126,068.000
01 dic 202326,6426,8826,6426,8426,299.300
*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...