Pacer CSOP FTSE China A50 ETF (AFTY)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 12:42PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 400 |
| 25 abr 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 100 |
| 24 abr 2024 | 13.98 | 14.05 | 13.98 | 14.03 | 14.03 | 900 |
| 23 abr 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 100 |
| 22 abr 2024 | 14.07 | 14.10 | 14.07 | 14.10 | 14.10 | 300 |
| 19 abr 2024 | 14.10 | 14.11 | 14.03 | 14.11 | 14.11 | 3,000 |
| 18 abr 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 100 |
| 17 abr 2024 | 14.09 | 14.12 | 14.09 | 14.12 | 14.12 | 700 |
| 16 abr 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 100 |
| 15 abr 2024 | 13.99 | 14.03 | 13.99 | 14.02 | 14.02 | 600 |
| 12 abr 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 100 |
| 11 abr 2024 | 13.93 | 13.93 | 13.84 | 13.85 | 13.85 | 7,600 |
| 10 abr 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 100 |
| 09 abr 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 100 |
| 08 abr 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 100 |
| 05 abr 2024 | 14.09 | 14.10 | 14.08 | 14.09 | 14.09 | 2,600 |
| 04 abr 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 100 |
| 03 abr 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 02 abr 2024 | 14.14 | 14.15 | 14.14 | 14.15 | 14.15 | 700 |
| 01 abr 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 100 |
| 28 mar 2024 | 13.98 | 13.98 | 13.96 | 13.96 | 13.96 | 600 |
| 27 mar 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 100 |
| 26 mar 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 100 |
| 25 mar 2024 | 13.93 | 13.94 | 13.93 | 13.93 | 13.93 | 900 |
| 22 mar 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 100 |
| 21 mar 2024 | 14.07 | 14.09 | 14.07 | 14.09 | 14.09 | 700 |
| 20 mar 2024 | 14.12 | 14.16 | 14.12 | 14.16 | 14.16 | 400 |
| 19 mar 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 100 |
| 18 mar 2024 | 14.13 | 14.14 | 14.11 | 14.12 | 14.12 | 1,000 |
| 15 mar 2024 | 14.10 | 14.10 | 14.09 | 14.09 | 14.09 | 400 |
| 14 mar 2024 | 14.03 | 14.03 | 14.01 | 14.01 | 14.01 | 500 |
| 13 mar 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 100 |
| 12 mar 2024 | 14.22 | 14.24 | 14.22 | 14.22 | 14.22 | 400 |
| 11 mar 2024 | 14.18 | 14.19 | 14.18 | 14.19 | 14.19 | 2,700 |
| 08 mar 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 100 |
| 07 mar 2024 | 13.87 | 13.90 | 13.87 | 13.90 | 13.90 | 3,300 |
| 06 mar 2024 | 13.98 | 13.98 | 13.90 | 13.90 | 13.90 | 1,000 |
| 05 mar 2024 | 14.00 | 14.00 | 13.95 | 13.95 | 13.95 | 1,300 |
| 04 mar 2024 | 13.72 | 13.77 | 13.72 | 13.75 | 13.75 | 1,000 |
| 01 mar 2024 | 13.81 | 13.83 | 13.81 | 13.83 | 13.83 | 700 |
| 29 feb 2024 | 13.75 | 13.77 | 13.75 | 13.77 | 13.77 | 600 |
| 28 feb 2024 | 13.63 | 13.65 | 13.63 | 13.65 | 13.65 | 1,300 |
| 27 feb 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 100 |
| 26 feb 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 100 |
| 23 feb 2024 | 13.94 | 13.95 | 13.94 | 13.95 | 13.95 | 900 |
| 22 feb 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 100 |
| 21 feb 2024 | 13.81 | 13.91 | 13.81 | 13.88 | 13.88 | 2,000 |
| 20 feb 2024 | 13.60 | 13.60 | 13.56 | 13.56 | 13.56 | 600 |
| 16 feb 2024 | 13.63 | 13.65 | 13.63 | 13.64 | 13.64 | 700 |
| 15 feb 2024 | 13.46 | 13.47 | 13.44 | 13.44 | 13.44 | 500 |
| 14 feb 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 500 |
| 13 feb 2024 | 13.40 | 13.40 | 13.37 | 13.37 | 13.37 | 700 |
| 12 feb 2024 | 13.40 | 13.43 | 13.39 | 13.43 | 13.43 | 1,500 |
| 09 feb 2024 | 13.25 | 13.31 | 13.25 | 13.31 | 13.31 | 200 |
| 08 feb 2024 | 13.32 | 13.32 | 13.31 | 13.31 | 13.31 | 300 |
| 07 feb 2024 | 13.44 | 13.44 | 13.38 | 13.41 | 13.41 | 1,100 |
| 06 feb 2024 | 13.41 | 13.41 | 13.36 | 13.40 | 13.40 | 1,900 |
| 05 feb 2024 | 12.80 | 12.95 | 12.80 | 12.95 | 12.95 | 1,900 |
| 02 feb 2024 | 12.61 | 12.62 | 12.61 | 12.62 | 12.62 | 700 |
| 01 feb 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 100 |
| 31 ene 2024 | 12.83 | 12.95 | 12.83 | 12.90 | 12.90 | 1,000 |
| 30 ene 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 100 |
| 29 ene 2024 | 13.02 | 13.07 | 13.02 | 13.07 | 13.07 | 11,200 |
| 26 ene 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 100 |
| 25 ene 2024 | 13.28 | 13.28 | 13.15 | 13.15 | 13.15 | 600 |
| 24 ene 2024 | 13.27 | 13.28 | 13.26 | 13.27 | 13.27 | 1,800 |
| 23 ene 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 100 |
| 22 ene 2024 | 12.81 | 12.85 | 12.81 | 12.85 | 12.85 | 100 |
| 19 ene 2024 | 12.78 | 12.92 | 12.78 | 12.92 | 12.92 | 300 |
| 18 ene 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 100 |
| 17 ene 2024 | 12.54 | 12.57 | 12.54 | 12.57 | 12.57 | 300 |
| 16 ene 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 100 |
| 12 ene 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 100 |
| 11 ene 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 100 |
| 10 ene 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 100 |
| 09 ene 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 100 |
| 08 ene 2024 | 12.93 | 12.96 | 12.93 | 12.96 | 12.96 | 1,000 |
| 05 ene 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 100 |
| 04 ene 2024 | 13.15 | 13.15 | 13.07 | 13.07 | 13.07 | 2,200 |
| 03 ene 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 300 |
| 02 ene 2024 | 13.30 | 13.30 | 13.22 | 13.23 | 13.23 | 2,400 |
| 29 dic 2023 | 13.49 | 13.52 | 13.49 | 13.51 | 13.51 | 2,900 |
| 28 dic 2023 | 13.55 | 13.55 | 13.49 | 13.51 | 13.51 | 1,700 |
| 27 dic 2023 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 1,600 |
| 27 dic 2023 | 0.302 Dividendo | |||||
| 26 dic 2023 | 13.43 | 13.44 | 13.42 | 13.44 | 13.14 | 400 |
| 22 dic 2023 | 13.40 | 13.49 | 13.40 | 13.47 | 13.16 | 1,900 |
| 21 dic 2023 | 13.43 | 13.48 | 13.42 | 13.48 | 13.18 | 2,400 |
| 20 dic 2023 | 13.30 | 13.30 | 13.18 | 13.18 | 12.88 | 300 |
| 19 dic 2023 | 13.45 | 13.48 | 13.45 | 13.46 | 13.16 | 300 |
| 18 dic 2023 | 13.35 | 13.36 | 13.32 | 13.33 | 13.03 | 2,700 |
| 15 dic 2023 | 13.38 | 13.38 | 13.32 | 13.32 | 13.02 | 300 |
| 14 dic 2023 | 13.51 | 13.51 | 13.51 | 13.51 | 13.20 | 100 |
| 13 dic 2023 | 13.40 | 13.54 | 13.37 | 13.54 | 13.24 | 1,300 |
| 12 dic 2023 | 13.63 | 13.63 | 13.63 | 13.63 | 13.32 | 100 |
| 11 dic 2023 | 13.63 | 13.63 | 13.63 | 13.63 | 13.32 | 100 |
| 08 dic 2023 | 13.52 | 13.52 | 13.52 | 13.52 | 13.22 | 200 |
| 07 dic 2023 | 13.59 | 13.59 | 13.59 | 13.59 | 13.28 | 100 |
| 06 dic 2023 | 13.54 | 13.54 | 13.54 | 13.54 | 13.23 | 100 |
| 05 dic 2023 | 13.58 | 13.60 | 13.58 | 13.60 | 13.30 | 1,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.