Italia markets closed

Pacer BioThreat Strategy ETF (VIRS)

Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
35,85+0,25 (+0,70%)
Alla chiusura: 09:30AM EDT
Periodo di tempo:
02 giu 2023 - 02 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202435,8535,8535,8535,8535,85100
30 mag 202435,6035,6035,6035,6035,60100
29 mag 202435,7435,7435,7435,7435,74200
28 mag 202435,9035,9035,9035,9035,90100
24 mag 202436,1636,1636,1636,1636,16100
23 mag 202436,3236,3236,0536,0536,05300
22 mag 202436,2136,2136,2136,2136,21100
21 mag 202436,0936,0936,0936,0936,09100
20 mag 202436,0036,1336,0036,1336,13300
17 mag 202436,0536,0536,0536,0536,05100
16 mag 202436,0936,0936,0936,0936,09100
15 mag 202435,9735,9735,9735,9735,97-
14 mag 202435,6935,6935,6935,6935,69100
13 mag 202435,5535,5535,5535,5535,55500
10 mag 202435,4935,4935,4935,4935,49100
09 mag 202435,3235,3235,3235,3235,32-
08 mag 202435,1035,1035,1035,1035,10100
07 mag 202435,1635,1635,1635,1635,16100
06 mag 202434,9635,1634,9635,1635,16200
03 mag 202434,8834,8834,8834,8834,88100
02 mag 202434,6334,6334,6334,6334,63100
01 mag 202434,3334,3334,3334,3334,33100
30 apr 202434,4634,4634,4634,4634,46100
29 apr 202434,7134,7134,7134,7134,71100
26 apr 202434,6034,6034,6034,6034,60-
25 apr 202434,2834,2834,2834,2834,28100
24 apr 202434,2434,2434,2434,2434,24100
23 apr 202434,5534,5534,5534,5534,55100
22 apr 202433,9633,9633,9633,9633,96100
19 apr 202433,6733,6733,6133,6133,61200
18 apr 202433,9333,9333,9333,9333,93100
17 apr 202434,0734,0734,0734,0734,07-
16 apr 202434,3034,3634,3034,3634,36200
15 apr 202434,3034,4234,3034,4234,42200
12 apr 202434,6534,6534,6534,6534,65100
11 apr 202434,9235,2634,9135,1835,181.000
10 apr 202435,1235,1235,1235,1235,12100
09 apr 202435,4235,4235,4235,4235,42100
08 apr 202435,3035,3035,3035,3035,30100
05 apr 202435,4035,4035,4035,4035,40100
04 apr 202435,0835,0835,0835,0835,08100
03 apr 202435,4935,4935,4935,4935,49100
02 apr 202435,5835,5835,5835,5835,58100
01 apr 202435,9535,9735,9535,9735,97800
28 mar 202436,2036,2036,2036,2036,20100
27 mar 202436,2636,2636,2636,2636,26100
26 mar 202436,0536,0536,0536,0536,05100
25 mar 202436,1236,1236,1236,1236,12100
22 mar 202436,2336,2336,2336,2336,23100
21 mar 202436,1836,1836,1836,1836,18100
21 mar 20240.077 Dividendo
20 mar 202436,0436,0436,0436,0435,96100
19 mar 202435,9035,9035,9035,9035,83100
18 mar 202435,6735,6735,6735,6735,59400
15 mar 202435,7435,7435,6635,6635,58500
14 mar 202435,8335,8335,8335,8335,75100
13 mar 202436,2036,2036,2036,2036,12-
12 mar 202436,2036,2036,2036,2036,12100
11 mar 202435,8335,8335,8335,8335,75100
08 mar 202435,9035,9035,9035,9035,82100
07 mar 202436,0136,1036,0136,1036,02100
06 mar 202435,7135,7135,6735,6735,60100
05 mar 202435,4135,4135,4135,4135,33100
04 mar 202435,5235,5235,5235,5235,44100
01 mar 202435,5335,5335,5335,5335,45100
29 feb 202435,2935,2935,2935,2935,22100
28 feb 202435,1835,1835,1835,1835,10100
27 feb 202435,1935,1935,1935,1935,11100
26 feb 202434,9834,9834,9834,9834,91100
23 feb 202435,1935,1935,1035,1035,02300
22 feb 202434,9234,9234,9234,9234,85-
21 feb 202434,1834,1834,1834,1834,11100
20 feb 202434,0734,0734,0734,0734,00-
16 feb 202434,1434,1834,1334,1834,11400
15 feb 202434,2234,2934,2234,2934,22300
14 feb 202434,0534,0534,0534,0533,98-
13 feb 202433,7133,7133,7133,7133,64100
12 feb 202434,1234,1234,1234,1234,05100
09 feb 202433,9733,9733,9733,9733,90100
08 feb 202433,9133,9133,9133,9133,84100
07 feb 202434,0334,0334,0334,0333,96100
06 feb 202433,9133,9133,9133,9133,83100
05 feb 202433,5733,5733,5733,5733,50100
02 feb 202433,6633,6633,6633,6633,58100
01 feb 202433,5633,5633,5633,5633,49100
31 gen 202433,1333,1333,1333,1333,06-
30 gen 202433,5133,5133,5133,5133,44100
29 gen 202433,4333,4333,4333,4333,36100
26 gen 202433,1733,1733,1733,1733,10100
25 gen 202432,8532,9932,8532,9932,92300
24 gen 202432,8232,8232,8232,8232,75100
23 gen 202432,9632,9632,9632,9632,89-
22 gen 202433,0633,0633,0633,0632,99100
19 gen 202433,0833,0833,0833,0833,01100
18 gen 202432,8832,8832,8832,8832,81100
17 gen 202432,7732,7732,7732,7732,70100
16 gen 202432,9632,9632,9232,9232,85200
12 gen 202433,0233,0233,0233,0232,95100
11 gen 202433,0333,0333,0333,0332,96100
10 gen 202432,8832,8832,8832,8832,81100
*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...