PTIN - Pacer Trendpilot International ETF

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 dic 201926,3126,4726,3126,3026,3056.873
06 dic 201926,3526,3926,3326,3626,367.300
05 dic 201926,1326,1926,1226,1726,1729.300
04 dic 201926,1726,2226,1526,1826,186.600
03 dic 201925,8025,9925,8025,9725,977.900
02 dic 201926,2126,2125,9926,0926,0921.400
29 nov 201926,2826,2826,1726,2226,222.000
27 nov 201926,4026,4326,3826,4126,417.200
26 nov 201926,3326,3926,3126,3226,3241.200
25 nov 201926,3726,3726,2926,3526,3515.500
22 nov 201926,2226,2226,0926,1826,1814.800
21 nov 201926,1426,2726,0426,1526,1512.800
20 nov 201926,2426,2526,1226,1526,156.300
19 nov 201926,3626,4226,3026,3426,3411.900
18 nov 201926,3126,4026,3126,3726,3710.000
15 nov 201926,3126,3826,2426,3826,3827.300
14 nov 201926,1726,2126,1226,2026,2011.000
13 nov 201926,1526,2726,1526,2626,2621.500
12 nov 201926,4326,4326,2926,3126,3119.400
11 nov 201926,2326,3326,2326,3026,3014.400
08 nov 201926,2726,3326,2526,3326,339.800
07 nov 201926,4526,4526,3426,3426,3425.500
06 nov 201926,3526,3526,2426,3126,3170.000
05 nov 201926,2826,3226,2426,2826,2816.800
04 nov 201926,3626,3626,2226,3026,3023.200
01 nov 201926,1626,1726,1026,1426,1414.100
31 ott 201925,9525,9525,8125,9425,9436.700
30 ott 201925,9026,0225,8125,9925,9918.400
29 ott 201925,8425,9325,8225,9025,9020.000
28 ott 201925,8625,9325,8625,9025,9018.500
25 ott 201925,7525,8625,7225,8325,8312.100
24 ott 201925,8225,8525,7525,8125,8129.100
23 ott 201925,6925,7625,6825,7325,73124.600
22 ott 201925,6725,8425,6625,7125,71191.100
21 ott 201925,7225,7225,6925,6925,6913.300
18 ott 201925,5125,5625,5025,5525,5512.800
17 ott 201925,6125,6325,5525,5525,5526.500
16 ott 201925,4425,5525,4325,5125,5120.800
15 ott 201925,3025,5425,3025,5025,5012.000
14 ott 201925,3825,3825,2225,2425,2425.600
11 ott 201925,3025,4725,3025,3525,3532.200
10 ott 201924,8024,9924,8024,9924,99113.200
09 ott 201924,7724,8624,7324,8224,8212.300
08 ott 201924,6824,7024,6124,6324,6323.700
07 ott 201924,9224,9524,8524,8724,8713.600
04 ott 201924,7424,8624,7124,8624,864.900
03 ott 201924,5724,6824,4324,6824,6816.300
02 ott 201924,6924,7024,4924,5524,5563.600
01 ott 201925,2725,2824,9625,0225,02121.800
30 set 201925,2125,2525,1325,1325,136.400
27 set 201925,2025,2925,1225,1525,1519.800
26 set 201925,2825,3225,1925,2825,2819.400
25 set 201925,1525,2425,0725,2325,2315.800
24 set 201925,4325,4425,2725,3025,309.000
23 set 201925,2925,3725,2925,3425,344.700
20 set 201925,5225,5325,4125,4125,4110.100
19 set 201925,4525,5325,4325,4325,435.800
18 set 201925,3425,3625,2125,3625,366.200
17 set 201925,2025,4125,2025,4125,413.400
16 set 201925,2925,3725,2525,2925,2911.200
13 set 201925,4925,5525,4425,4525,453.400
12 set 201925,2525,4125,2525,3825,3828.800
11 set 201925,1625,2225,1525,2125,2111.300
10 set 201924,9925,1124,9925,0825,086.500
09 set 201925,0325,0624,9725,0325,0326.000
06 set 201924,9925,0224,9824,9824,987.200
05 set 201924,8924,9424,8924,8924,893.100
04 set 201924,6824,7424,6724,7424,7416.400
03 set 201924,3824,4424,3124,4124,4123.200
30 ago 201924,5524,5524,3824,4524,458.200
29 ago 201924,4324,4424,3724,3924,3916.800
28 ago 201924,1124,2324,0624,1824,186.600
27 ago 201924,2524,2824,1624,1624,168.800
26 ago 201924,1424,1624,1224,1524,153.500
23 ago 201924,3424,3423,9323,9723,9720.100
22 ago 201924,4024,4024,1724,3124,3124.200
21 ago 201924,4224,4424,3524,3524,353.200
20 ago 201924,1924,2924,1424,1524,1527.100
19 ago 201924,3624,3624,2824,2824,2816.700
16 ago 201924,0524,1623,9924,1524,156.600
15 ago 201923,8423,9323,7423,8823,8834.000
14 ago 201923,9923,9923,8223,8323,839.100
13 ago 201924,1424,5024,1424,4124,414.400
12 ago 201924,3324,3324,1324,2224,2216.200
09 ago 201924,4324,4924,3524,4424,4417.800
08 ago 201924,4224,5924,3724,5524,5520.600
07 ago 201924,0424,3724,0424,3124,318.400
06 ago 201924,2524,2523,9924,1924,1910.600
05 ago 201924,1424,2224,0124,0724,0715.300
02 ago 201924,7124,7124,5624,6424,6414.000
01 ago 201924,9425,1624,7924,8424,8428.800
31 lug 201925,1425,1524,8924,9224,9216.200
30 lug 201925,1625,1625,0625,1025,1044.800
29 lug 201925,3425,3725,3025,3125,3137.300
26 lug 201925,2925,3625,2825,3325,336.200
25 lug 201925,3525,3825,2525,2525,257.500
24 lug 201925,4725,5125,4225,5025,5023.000
23 lug 201925,5125,5525,4525,5325,5324.300
22 lug 201925,3925,3925,3325,3725,3724.900
19 lug 201925,4225,4225,3425,3425,347.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità