Italia markets close in 7 minutes

Pacer Trendpilot US Large Cap ETF (PTLC)

Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
46,46+0,40 (+0,86%)
In data: 11:20AM EDT. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202446,6246,6946,4246,4646,4636.065
02 mag 202445,9646,1245,6046,0646,0672.000
01 mag 202445,7346,3045,6045,6645,66116.400
30 apr 202446,4246,5645,7945,8245,8296.900
29 apr 202446,5546,5846,2846,5446,5468.400
26 apr 202446,2246,5046,1646,3946,3969.800
25 apr 202445,5046,0045,4345,9145,9181.700
24 apr 202446,2446,2645,9146,1446,14119.800
23 apr 202445,8146,1745,7346,0946,09132.100
22 apr 202445,3845,8345,2145,5545,55166.600
19 apr 202445,5345,6445,0745,1945,19129.800
18 apr 202445,8445,9945,4945,5745,57186.500
17 apr 202446,1846,1845,6245,6845,68241.600
16 apr 202446,0946,2045,8045,9345,93166.100
15 apr 202447,0047,0145,9446,0546,05172.100
12 apr 202446,9547,0646,4746,6046,6085.800
11 apr 202447,0647,3846,7747,2547,25204.700
10 apr 202446,7647,0946,7446,9246,92101.000
09 apr 202447,4647,6046,9647,3647,3689.400
08 apr 202447,4047,4847,2747,3347,33184.700
05 apr 202446,8947,4746,8947,3447,3464.700
04 apr 202447,7247,8046,8146,8546,85142.000
03 apr 202447,2047,5447,2047,4347,43163.000
02 apr 202447,2747,3647,1547,3147,31125.000
01 apr 202447,8547,8647,5647,6447,64154.300
28 mar 202447,7547,8547,7247,7247,72110.600
27 mar 202447,5847,7447,4147,7147,71111.000
26 mar 202447,5547,6047,3447,3447,34101.400
25 mar 202447,4947,6547,4147,4447,44115.400
22 mar 202447,6747,7047,5547,6047,6079.200
21 mar 202447,7747,8347,6547,6847,68152.600
20 mar 202447,1247,5147,0247,4747,47129.800
19 mar 202446,7047,0946,6647,0647,06163.500
18 mar 202446,8347,0546,7946,7946,7982.900
15 mar 202446,6146,7046,4146,5446,54100.200
14 mar 202447,0947,0946,5846,8546,85159.700
13 mar 202447,0247,0746,8746,9746,97112.400
12 mar 202446,7247,0846,5147,0247,02131.800
11 mar 202446,4846,5946,2946,5246,52146.400
08 mar 202446,9947,1546,5246,5846,58146.600
07 mar 202446,6646,9446,6546,8646,86231.200
06 mar 202446,4646,6146,2746,4046,40152.100
05 mar 202446,4246,4645,9846,1746,17104.100
04 mar 202446,6446,7946,5846,6446,64107.900
01 mar 202446,3346,7146,3046,6846,68164.600
29 feb 202446,2846,4046,0046,2946,29102.100
28 feb 202445,9846,1245,9846,0546,05306.500
27 feb 202446,1246,1545,9546,1246,12124.400
26 feb 202446,2946,2946,0446,0646,0693.600
23 feb 202446,3546,4146,1846,2546,25145.500
22 feb 202445,8546,2745,7846,1846,18219.800
21 feb 202445,0945,2644,9545,2545,2599.800
20 feb 202445,2945,4045,0145,1945,19119.400
16 feb 202445,7145,7745,4245,4645,46117.900
15 feb 202445,5045,7145,4345,6845,68122.400
14 feb 202445,2645,4245,0145,4245,42142.200
13 feb 202445,0245,1444,6844,9644,96116.600
12 feb 202445,6145,8445,5645,6245,62199.500
09 feb 202445,4945,6745,4145,6345,63168.500
08 feb 202445,3645,4145,2745,3745,37100.600
07 feb 202445,1945,4045,1145,3545,35277.100
06 feb 202444,9644,9944,8044,9944,99181.900
05 feb 202445,0045,0044,6744,8444,84188.700
02 feb 202444,5545,1544,5545,0045,00152.400
01 feb 202444,1844,5444,0544,5244,52167.800
31 gen 202444,4444,5143,9843,9943,99239.400
30 gen 202444,7644,7644,6344,7144,71127.400
29 gen 202444,4444,7644,3744,7644,76243.000
26 gen 202444,4144,5444,3244,3944,39214.400
25 gen 202444,3944,4744,2244,4444,44135.000
24 gen 202444,4244,5044,1844,2044,20142.600
23 gen 202444,1144,1743,9844,1544,15363.500
22 gen 202444,0544,1943,9744,0044,0096.400
19 gen 202443,5543,9343,4543,9143,9199.700
18 gen 202443,1843,4243,0243,4143,41122.700
17 gen 202442,9843,0542,7843,0243,0286.200
16 gen 202443,2943,3943,0843,2743,2789.900
12 gen 202443,4543,5843,2843,4043,40210.800
11 gen 202443,5143,5343,0543,3643,3684.900
10 gen 202443,1543,4943,1543,3943,3998.900
09 gen 202443,0343,2542,9443,1443,14147.000
08 gen 202442,6843,2442,6843,2443,2489.500
05 gen 202442,6042,8442,5042,6442,64134.600
04 gen 202442,6142,9042,5542,5642,56217.500
03 gen 202442,8842,9142,6642,6942,69219.200
02 gen 202443,0243,1642,8743,0643,06517.400
29 dic 202343,4243,4543,1343,2743,27173.600
28 dic 202343,3943,5043,3843,4243,42106.600
27 dic 202343,3643,4143,2443,3843,38133.000
27 dic 20230.51 Dividendo
26 dic 202343,7443,9343,7243,8543,3494.900
22 dic 202343,6143,8243,4943,6543,14137.400
21 dic 202343,5043,6043,2343,5643,05154.300
20 dic 202343,7243,8743,1243,1242,62210.000
19 dic 202343,6143,7843,5843,7643,25284.600
18 dic 202343,4443,5943,4243,5042,9998.200
15 dic 202343,2043,3943,1343,3042,80161.700
14 dic 202343,4443,5043,0843,3242,82740.300
13 dic 202342,6543,2142,5543,1842,68274.100
12 dic 202342,4042,6442,3042,6442,14120.700
*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...