La bourse ferme dans 2 h 52 min

Pacer Lunt MidCap Multi-Factor Alternator ETF (PAMC)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
44,92+0,26 (+0,58 %)
À la clôture : 03:30PM EDT
Durée:
03 juin 2023 - 03 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mai 202444,8045,0044,2344,9244,928 900
30 mai 202444,6244,8144,6244,6644,665 800
29 mai 202444,5844,6144,3244,3744,375 600
28 mai 202445,7045,7044,9345,0145,0111 100
24 mai 202445,2445,5845,2145,5245,529 800
23 mai 202445,2145,4044,9345,0145,016 400
22 mai 202445,5245,5745,0945,2945,297 100
21 mai 202445,6645,8045,5845,8045,8014 100
20 mai 202445,5945,8945,5945,8345,838 500
17 mai 202445,5645,6445,5045,5945,595 500
16 mai 202445,9845,9845,5945,5945,597 400
15 mai 202445,8546,1845,8546,1846,1810 900
14 mai 202445,4045,4945,3745,4945,499 000
13 mai 202445,6745,6745,1245,1245,124 900
10 mai 202445,4045,4745,3545,4045,4020 600
09 mai 202444,8945,4144,8945,4045,4024 400
08 mai 202444,6544,9444,6544,8444,8418 200
07 mai 202444,9145,1344,8944,8944,8916 900
06 mai 202444,3444,7844,3444,7844,7853 700
03 mai 202444,2544,2543,9643,9843,9813 000
02 mai 202443,3243,4542,8343,4343,436 600
01 mai 202442,9343,5642,6542,9942,9941 100
30 avr. 202443,5343,6942,9642,9642,9611 400
29 avr. 202443,6043,8243,6043,7743,776 000
26 avr. 202443,4543,6643,4043,4843,487 500
25 avr. 202442,9543,5342,9543,4443,446 800
24 avr. 202443,6843,8943,3243,5743,5722 900
23 avr. 202443,6543,7343,4843,6743,676 500
22 avr. 202442,5043,0842,4242,8742,874 200
19 avr. 202442,7742,7742,4442,4442,44900
18 avr. 202442,9243,0742,5342,5442,54700
17 avr. 202443,2043,2042,8142,8142,815 200
16 avr. 202443,2543,3142,9943,2543,256 300
15 avr. 202444,3344,3343,3943,4043,406 300
12 avr. 202444,2744,2743,8443,9143,914 800
11 avr. 202444,6644,6644,3644,4844,482 900
10 avr. 202444,3744,5744,2044,4244,4215 300
09 avr. 202444,8945,1044,8945,1045,105 800
08 avr. 202445,4445,6045,3645,4645,4610 800
05 avr. 202445,3945,3945,2845,3745,372 300
04 avr. 202445,5345,6044,7144,7144,7114 700
03 avr. 202445,1245,3545,1245,2345,232 900
02 avr. 202445,4945,4944,6845,0645,06123 500
01 avr. 202445,6945,7845,5445,5745,5740 600
28 mars 202445,5845,8945,5845,7345,7310 200
27 mars 202445,2945,5445,2945,5445,547 800
26 mars 202445,6445,6945,2245,2245,2225 900
25 mars 202445,5045,5345,3545,3545,353 100
22 mars 202445,7445,7445,1745,4045,4011 000
21 mars 202445,1945,6345,1945,5445,5462 800
21 mars 20240.046 Dividende
20 mars 202444,2644,8844,2544,8844,846 500
19 mars 202444,0044,3243,9044,2844,235 200
18 mars 202444,2944,2943,9543,9543,904 000
15 mars 202444,3744,4344,0744,1044,064 400
14 mars 202444,2544,3244,2344,3244,273 200
13 mars 202444,8645,0144,7244,9044,8513 800
12 mars 202443,9844,5143,8244,5044,4522 200
11 mars 202444,1644,1643,3943,7743,7311 000
08 mars 202445,2145,2144,2944,3444,2910 400
07 mars 202444,5344,7744,4844,7544,7115 500
06 mars 202444,3444,4944,1344,2144,1650 700
05 mars 202443,6943,8243,3843,7943,749 000
04 mars 202443,5044,3343,5043,9243,8715 800
01 mars 202442,8342,9142,7242,8342,7914 100
29 févr. 202442,1342,4442,1342,4442,406 700
28 févr. 202441,7741,9641,7741,8541,815 500
27 févr. 202441,7541,8341,7241,8341,792 100
26 févr. 202441,7241,8641,6941,8241,783 300
23 févr. 202441,5541,7141,4741,6941,644 100
22 févr. 202441,0942,0541,0941,9941,9510 600
21 févr. 202440,3340,5340,1940,4040,353 000
20 févr. 202440,6140,6440,1840,4940,453 000
16 févr. 202441,8642,1140,8940,8940,859 100
15 févr. 202441,3341,8341,3341,8341,7919 400
14 févr. 202440,3840,7240,3240,7240,688 500
13 févr. 202439,5340,1039,5339,7939,7516 300
12 févr. 202440,2840,5840,2840,4540,4122 300
09 févr. 202439,9240,1339,9240,1340,091 100
08 févr. 202439,4239,8039,4139,7939,755 800
07 févr. 202439,1239,4939,1239,3739,336 500
06 févr. 202438,7838,8638,5638,8638,825 100
05 févr. 202438,3238,5938,1938,5938,558 900
02 févr. 202438,3038,6838,2638,6238,586 700
01 févr. 202437,8938,4937,8338,4838,4411 100
31 janv. 202438,1838,3837,7537,7537,7250 300
30 janv. 202437,9938,2737,9938,2038,1613 000
29 janv. 202437,7338,0337,6838,0337,997 800
26 janv. 202437,7737,8337,7337,7837,743 000
25 janv. 202437,7037,7037,5237,6837,653 300
24 janv. 202437,8137,8137,5137,5137,47900
23 janv. 202438,0538,0537,6737,7737,734 800
22 janv. 202437,8537,9037,8537,9037,86700
19 janv. 202437,4437,4437,4437,4437,40300
18 janv. 202436,8136,9936,6736,9936,95500
17 janv. 202436,6736,7336,6736,7336,705 700
16 janv. 202436,9336,9936,9036,9936,962 500
12 janv. 202437,1037,1737,1037,1737,13700
11 janv. 202436,7537,1036,7537,1037,061 400
10 janv. 202436,9537,0236,8637,0236,981 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...