Yahoo

Mail

Italia markets open in 8 hours 47 minutes

Dow Jones
39.387,76
+331,36(+0,85%)
Nasdaq
16.346,26
+43,46(+0,27%)
Nikkei 225
38.073,98
-128,42(-0,34%)
EUR/USD
1,0789
+0,0037(+0,35%)
Bitcoin EUR
58.025,49
+1.111,69(+1,95%)
CMC Crypto 200
1.343,88
+43,78(+3,37%)

Pacer BioThreat Strategy ETF (VIRS)

Cboe US - Cboe US Prezzo differito. Valuta in USD.

Aggiungi a watchlist

35,32

+0,22

(+0,62%)

Alla chiusura: 12:56PM EDT

Periodo di tempo:

09 mag 2023 - 09 mag 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
08 mag 2024	35,10	35,10	35,10	35,10	35,10	100
07 mag 2024	35,16	35,16	35,16	35,16	35,16	100
06 mag 2024	34,96	35,16	34,96	35,16	35,16	200
03 mag 2024	34,88	34,88	34,88	34,88	34,88	100
02 mag 2024	34,63	34,63	34,63	34,63	34,63	100
01 mag 2024	34,33	34,33	34,33	34,33	34,33	100
30 apr 2024	34,46	34,46	34,46	34,46	34,46	100
29 apr 2024	34,71	34,71	34,71	34,71	34,71	100
26 apr 2024	34,60	34,60	34,60	34,60	34,60	-
25 apr 2024	34,28	34,28	34,28	34,28	34,28	100
24 apr 2024	34,24	34,24	34,24	34,24	34,24	100
23 apr 2024	34,55	34,55	34,55	34,55	34,55	100
22 apr 2024	33,96	33,96	33,96	33,96	33,96	100
19 apr 2024	33,67	33,67	33,61	33,61	33,61	200
18 apr 2024	33,93	33,93	33,93	33,93	33,93	100
17 apr 2024	34,07	34,07	34,07	34,07	34,07	-
16 apr 2024	34,30	34,36	34,30	34,36	34,36	200
15 apr 2024	34,30	34,42	34,30	34,42	34,42	200
12 apr 2024	34,65	34,65	34,65	34,65	34,65	100
11 apr 2024	34,92	35,26	34,91	35,18	35,18	1.000
10 apr 2024	35,12	35,12	35,12	35,12	35,12	100
09 apr 2024	35,42	35,42	35,42	35,42	35,42	100
08 apr 2024	35,30	35,30	35,30	35,30	35,30	100
05 apr 2024	35,40	35,40	35,40	35,40	35,40	100
04 apr 2024	35,08	35,08	35,08	35,08	35,08	100
03 apr 2024	35,49	35,49	35,49	35,49	35,49	100
02 apr 2024	35,58	35,58	35,58	35,58	35,58	100
01 apr 2024	35,95	35,97	35,95	35,97	35,97	800
28 mar 2024	36,20	36,20	36,20	36,20	36,20	100
27 mar 2024	36,26	36,26	36,26	36,26	36,26	100
26 mar 2024	36,05	36,05	36,05	36,05	36,05	100
25 mar 2024	36,12	36,12	36,12	36,12	36,12	100
22 mar 2024	36,23	36,23	36,23	36,23	36,23	100
21 mar 2024	36,18	36,18	36,18	36,18	36,18	100
21 mar 2024	0.077 Dividendo
20 mar 2024	36,04	36,04	36,04	36,04	35,96	100
19 mar 2024	35,90	35,90	35,90	35,90	35,83	100
18 mar 2024	35,67	35,67	35,67	35,67	35,59	400
15 mar 2024	35,74	35,74	35,66	35,66	35,58	500
14 mar 2024	35,83	35,83	35,83	35,83	35,75	100
13 mar 2024	36,20	36,20	36,20	36,20	36,12	-
12 mar 2024	36,20	36,20	36,20	36,20	36,12	100
11 mar 2024	35,83	35,83	35,83	35,83	35,75	100
08 mar 2024	35,90	35,90	35,90	35,90	35,82	100
07 mar 2024	36,01	36,10	36,01	36,10	36,02	100
06 mar 2024	35,71	35,71	35,67	35,67	35,60	100
05 mar 2024	35,41	35,41	35,41	35,41	35,33	100
04 mar 2024	35,52	35,52	35,52	35,52	35,44	100
01 mar 2024	35,53	35,53	35,53	35,53	35,45	100
29 feb 2024	35,29	35,29	35,29	35,29	35,22	100
28 feb 2024	35,18	35,18	35,18	35,18	35,10	100
27 feb 2024	35,19	35,19	35,19	35,19	35,11	100
26 feb 2024	34,98	34,98	34,98	34,98	34,91	100
23 feb 2024	35,19	35,19	35,10	35,10	35,02	300
22 feb 2024	34,92	34,92	34,92	34,92	34,85	-
21 feb 2024	34,18	34,18	34,18	34,18	34,11	100
20 feb 2024	34,07	34,07	34,07	34,07	34,00	-
16 feb 2024	34,14	34,18	34,13	34,18	34,11	400
15 feb 2024	34,22	34,29	34,22	34,29	34,22	300
14 feb 2024	34,05	34,05	34,05	34,05	33,98	-
13 feb 2024	33,71	33,71	33,71	33,71	33,64	100
12 feb 2024	34,12	34,12	34,12	34,12	34,05	100
09 feb 2024	33,97	33,97	33,97	33,97	33,90	100
08 feb 2024	33,91	33,91	33,91	33,91	33,84	100
07 feb 2024	34,03	34,03	34,03	34,03	33,96	100
06 feb 2024	33,91	33,91	33,91	33,91	33,83	100
05 feb 2024	33,57	33,57	33,57	33,57	33,50	100
02 feb 2024	33,66	33,66	33,66	33,66	33,58	100
01 feb 2024	33,56	33,56	33,56	33,56	33,49	100
31 gen 2024	33,13	33,13	33,13	33,13	33,06	-
30 gen 2024	33,51	33,51	33,51	33,51	33,44	100
29 gen 2024	33,43	33,43	33,43	33,43	33,36	100
26 gen 2024	33,17	33,17	33,17	33,17	33,10	100
25 gen 2024	32,85	32,99	32,85	32,99	32,92	300
24 gen 2024	32,82	32,82	32,82	32,82	32,75	100
23 gen 2024	32,96	32,96	32,96	32,96	32,89	-
22 gen 2024	33,06	33,06	33,06	33,06	32,99	100
19 gen 2024	33,08	33,08	33,08	33,08	33,01	100
18 gen 2024	32,88	32,88	32,88	32,88	32,81	100
17 gen 2024	32,77	32,77	32,77	32,77	32,70	100
16 gen 2024	32,96	32,96	32,92	32,92	32,85	200
12 gen 2024	33,02	33,02	33,02	33,02	32,95	100
11 gen 2024	33,03	33,03	33,03	33,03	32,96	100
10 gen 2024	32,88	32,88	32,88	32,88	32,81	100
09 gen 2024	32,70	32,70	32,70	32,70	32,63	300
08 gen 2024	32,53	32,68	32,53	32,68	32,61	400
05 gen 2024	32,33	32,33	32,33	32,33	32,26	100
04 gen 2024	32,29	32,29	32,29	32,29	32,22	100
03 gen 2024	32,31	32,31	32,23	32,23	32,16	300
02 gen 2024	32,49	32,49	32,49	32,49	32,42	100
29 dic 2023	32,36	32,38	32,31	32,31	32,25	700
28 dic 2023	32,41	32,41	32,41	32,41	32,34	100
27 dic 2023	32,38	32,38	32,35	32,35	32,29	600
27 dic 2023	0.08 Dividendo
26 dic 2023	32,37	32,40	32,35	32,40	32,25	900
22 dic 2023	32,16	32,16	32,16	32,16	32,01	100
21 dic 2023	31,92	32,07	31,92	32,07	31,92	100
20 dic 2023	32,21	32,21	31,73	31,73	31,59	1.500
19 dic 2023	32,06	32,14	32,06	32,14	31,99	100
18 dic 2023	31,92	31,92	31,92	31,92	31,77	100
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...

Dow Jones39.387,76+331,36(+0,85%)

Nasdaq 16.346,26+43,46(+0,27%)

Nikkei 22538.073,98-128,42(-0,34%)

EUR/USD1,0789+0,0037(+0,35%)

Bitcoin EUR58.025,49+1.111,69(+1,95%)

CMC Crypto 2001.343,88+43,78(+3,37%)

Pacer BioThreat Strategy ETF (VIRS)

Dow Jones
39.387,76
+331,36(+0,85%)

Nasdaq
16.346,26
+43,46(+0,27%)

Nikkei 225
38.073,98
-128,42(-0,34%)

EUR/USD
1,0789
+0,0037(+0,35%)

Bitcoin EUR
58.025,49
+1.111,69(+1,95%)

CMC Crypto 200
1.343,88
+43,78(+3,37%)