Yahoo

Correo

U.S. markets open in 1 hour 2 minutes

F S&P 500
5,257.50
+11.25(+0.21%)
F Dow Jones
39,711.00
+69.00(+0.17%)
F Nasdaq
18,310.25
+55.25(+0.30%)
E-mini Russell 2000 Index Futur
2,079.50
+11.60(+0.56%)
Petróleo
78.78
+0.52(+0.66%)
Oro
2,355.10
-19.90(-0.84%)

AllianzIM U.S. Large Cap Buffer10 Apr ETF (APRT)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

34.91

+0.05

(+0.15%)

Al cierre: 03:50PM EDT

Periodo de tiempo:

13 may 2023 - 13 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	34.92	34.94	34.81	34.91	34.91	26,300
09 may 2024	34.72	34.87	34.69	34.86	34.86	10,600
08 may 2024	34.66	34.72	34.65	34.69	34.69	13,200
07 may 2024	34.69	34.76	34.68	34.72	34.72	12,400
06 may 2024	34.53	34.63	34.52	34.62	34.62	9,800
03 may 2024	34.40	34.50	34.32	34.45	34.45	16,400
02 may 2024	33.97	34.13	33.85	34.06	34.06	13,900
01 may 2024	33.95	34.26	33.84	33.93	33.93	11,100
30 abr 2024	34.35	34.35	34.00	34.00	34.00	27,600
29 abr 2024	34.33	34.38	34.25	34.37	34.37	26,300
26 abr 2024	34.20	34.33	34.20	34.24	34.24	7,100
25 abr 2024	33.79	34.07	33.75	33.99	33.99	31,000
24 abr 2024	34.21	34.21	34.03	34.16	34.16	48,300
23 abr 2024	33.98	34.18	33.98	34.14	34.14	17,700
22 abr 2024	33.77	34.00	33.69	33.86	33.86	13,700
19 abr 2024	33.84	33.88	33.57	33.64	33.64	33,500
18 abr 2024	33.96	34.04	33.78	33.83	33.83	38,300
17 abr 2024	34.18	34.18	33.81	33.81	33.81	30,600
16 abr 2024	33.99	34.12	33.92	34.03	34.03	31,700
15 abr 2024	34.47	34.52	34.00	34.06	34.06	56,000
12 abr 2024	34.54	34.55	34.25	34.28	34.28	26,400
11 abr 2024	34.53	34.77	34.38	34.72	34.72	35,200
10 abr 2024	34.45	34.59	34.37	34.54	34.54	43,300
09 abr 2024	34.80	34.80	34.52	34.75	34.75	100,100
08 abr 2024	34.72	34.74	34.64	34.70	34.70	20,100
05 abr 2024	34.53	34.77	34.50	34.69	34.69	41,200
04 abr 2024	34.92	34.93	34.46	34.46	34.46	114,600
03 abr 2024	34.60	34.81	34.60	34.69	34.69	84,200
02 abr 2024	34.77	34.77	34.57	34.69	34.69	33,600
01 abr 2024	35.28	35.28	34.76	34.90	34.90	190,100
28 mar 2024	34.85	34.92	34.85	34.85	34.85	1,202,800
27 mar 2024	34.90	34.90	34.85	34.85	34.85	1,100
26 mar 2024	34.89	34.89	34.84	34.85	34.85	4,000
25 mar 2024	34.85	34.85	34.85	34.85	34.85	100
22 mar 2024	34.84	34.88	34.83	34.84	34.84	10,900
21 mar 2024	34.88	34.88	34.81	34.83	34.83	11,800
20 mar 2024	34.79	34.84	34.76	34.81	34.81	4,800
19 mar 2024	34.78	34.80	34.77	34.78	34.78	2,600
18 mar 2024	34.75	34.78	34.75	34.76	34.76	2,100
15 mar 2024	34.73	34.74	34.72	34.74	34.74	3,200
14 mar 2024	34.73	34.74	34.73	34.74	34.74	1,400
13 mar 2024	34.74	34.74	34.74	34.74	34.74	100
12 mar 2024	34.76	34.76	34.76	34.76	34.76	300
11 mar 2024	34.69	34.70	34.66	34.70	34.70	900
08 mar 2024	34.73	34.73	34.69	34.69	34.69	300
07 mar 2024	34.77	34.77	34.69	34.72	34.72	4,900
06 mar 2024	34.66	34.66	34.65	34.65	34.65	1,600
05 mar 2024	34.62	34.65	34.62	34.65	34.65	2,900
04 mar 2024	34.64	34.69	34.64	34.69	34.69	3,500
01 mar 2024	34.66	34.68	34.65	34.66	34.66	3,400
29 feb 2024	34.63	34.65	34.62	34.65	34.65	1,200
28 feb 2024	34.62	34.62	34.61	34.61	34.61	200
27 feb 2024	34.60	34.60	34.60	34.60	34.60	2,200
26 feb 2024	34.53	34.58	34.53	34.58	34.58	900
23 feb 2024	34.57	34.59	34.56	34.58	34.58	2,700
22 feb 2024	34.58	34.58	34.58	34.58	34.58	100
21 feb 2024	34.39	34.42	34.39	34.42	34.42	200
20 feb 2024	34.37	34.40	34.33	34.40	34.40	400
16 feb 2024	34.41	34.47	34.41	34.44	34.44	3,700
15 feb 2024	34.43	34.43	34.40	34.42	34.42	600
14 feb 2024	34.33	34.40	34.33	34.40	34.40	1,900
13 feb 2024	34.35	34.36	34.22	34.27	34.27	6,300
12 feb 2024	34.43	34.43	34.39	34.40	34.40	500
09 feb 2024	34.42	34.42	34.42	34.42	34.42	1,200
08 feb 2024	34.34	34.37	34.34	34.37	34.37	1,100
07 feb 2024	34.35	34.36	34.35	34.36	34.36	100
06 feb 2024	34.26	34.26	34.26	34.26	34.26	100
05 feb 2024	34.21	34.25	34.21	34.25	34.25	1,700
02 feb 2024	34.13	34.25	34.13	34.25	34.25	19,000
01 feb 2024	33.95	34.12	33.95	34.12	34.12	1,500
31 ene 2024	34.04	34.05	33.97	33.97	33.97	5,100
30 ene 2024	34.13	34.16	34.13	34.16	34.16	500
29 ene 2024	34.10	34.16	34.10	34.16	34.16	3,000
26 ene 2024	34.08	34.08	34.08	34.08	34.08	100
25 ene 2024	34.06	34.06	34.06	34.06	34.06	-
24 ene 2024	34.13	34.13	34.02	34.02	34.02	200
23 ene 2024	33.87	34.00	33.87	34.00	34.00	800
22 ene 2024	33.89	33.89	33.89	33.89	33.89	30,800
19 ene 2024	33.68	33.83	33.65	33.83	33.83	3,300
18 ene 2024	33.49	33.65	33.49	33.65	33.65	300
17 ene 2024	33.37	33.48	33.37	33.46	33.46	1,600
16 ene 2024	33.58	33.58	33.52	33.52	33.52	3,000
12 ene 2024	33.59	33.61	33.59	33.61	33.61	1,900
11 ene 2024	33.56	33.62	33.56	33.61	33.61	800
10 ene 2024	33.42	33.57	33.42	33.57	33.57	700
09 ene 2024	33.46	33.49	33.45	33.46	33.46	1,200
08 ene 2024	33.48	33.49	33.48	33.49	33.49	200
05 ene 2024	33.17	33.19	33.17	33.19	33.19	400
04 ene 2024	33.23	33.27	33.16	33.16	33.16	1,700
03 ene 2024	33.24	33.28	33.22	33.22	33.22	1,300
02 ene 2024	33.31	33.41	33.30	33.37	33.37	9,700
29 dic 2023	33.45	33.50	33.40	33.48	33.48	1,500
28 dic 2023	33.51	33.51	33.51	33.51	33.51	-
27 dic 2023	33.53	33.53	33.52	33.52	33.52	400
26 dic 2023	33.33	33.43	33.33	33.43	33.43	5,500
22 dic 2023	33.33	33.40	33.30	33.30	33.30	2,900
21 dic 2023	33.33	33.34	33.21	33.31	33.31	1,900
20 dic 2023	33.23	33.23	33.16	33.16	33.16	200
19 dic 2023	33.38	33.38	33.38	33.38	33.38	200
18 dic 2023	33.31	33.31	33.31	33.31	33.31	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...

F S&P 5005,257.50+11.25(+0.21%)

F Dow Jones39,711.00+69.00(+0.17%)

F Nasdaq18,310.25+55.25(+0.30%)

E-mini Russell 2000 Index Futur2,079.50+11.60(+0.56%)

Petróleo78.78+0.52(+0.66%)

Oro2,355.10-19.90(-0.84%)

AllianzIM U.S. Large Cap Buffer10 Apr ETF (APRT)

F S&P 500
5,257.50
+11.25(+0.21%)

F Dow Jones
39,711.00
+69.00(+0.17%)

F Nasdaq
18,310.25
+55.25(+0.30%)

E-mini Russell 2000 Index Futur
2,079.50
+11.60(+0.56%)

Petróleo
78.78
+0.52(+0.66%)

Oro
2,355.10
-19.90(-0.84%)