U.S. markets closed
F S&P 500
5,163.25 +8.50 (+0.16%) F Dow Jones
38,894.00 +62.00 (+0.16%) F Nasdaq
18,032.75 +32.00 (+0.18%) E-mini Russell 2000 Index Futur
2,052.40 +6.60 (+0.32%) Petróleo
78.54 +0.43 (+0.55%) Oro
2,311.00 +2.40 (+0.10%)
AllianzIM U.S. Large Cap Buffer10 Aug ETF (AUGT)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:24PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 27.59 | 27.61 | 27.61 | 27.61 | 27.61 | 1,787 |
| 02 may 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 100 |
| 01 may 2024 | 27.14 | 27.38 | 27.13 | 27.16 | 27.16 | 800 |
| 30 abr 2024 | 27.49 | 27.49 | 27.24 | 27.24 | 27.24 | 2,200 |
| 29 abr 2024 | 27.52 | 27.54 | 27.51 | 27.54 | 27.54 | 2,900 |
| 26 abr 2024 | 27.48 | 27.50 | 27.45 | 27.50 | 27.50 | 1,100 |
| 25 abr 2024 | 27.21 | 27.25 | 27.21 | 27.25 | 27.25 | 400 |
| 24 abr 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 100 |
| 23 abr 2024 | 27.24 | 27.34 | 27.24 | 27.34 | 27.34 | 6,900 |
| 22 abr 2024 | 27.00 | 27.10 | 27.00 | 27.05 | 27.05 | 2,400 |
| 19 abr 2024 | 27.05 | 27.05 | 26.90 | 26.90 | 26.90 | 400 |
| 18 abr 2024 | 27.23 | 27.23 | 27.04 | 27.08 | 27.08 | 2,100 |
| 17 abr 2024 | 27.31 | 27.31 | 27.07 | 27.16 | 27.16 | 18,800 |
| 16 abr 2024 | 27.25 | 27.28 | 27.25 | 27.28 | 27.28 | 800 |
| 15 abr 2024 | 27.57 | 27.57 | 27.31 | 27.31 | 27.31 | 800 |
| 12 abr 2024 | 27.49 | 27.52 | 27.49 | 27.52 | 27.52 | 600 |
| 11 abr 2024 | 27.78 | 27.82 | 27.77 | 27.82 | 27.82 | 1,500 |
| 10 abr 2024 | 27.63 | 27.68 | 27.58 | 27.68 | 27.68 | 6,500 |
| 09 abr 2024 | 27.66 | 27.82 | 27.66 | 27.82 | 27.82 | 9,400 |
| 08 abr 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 2,000 |
| 05 abr 2024 | 27.79 | 27.81 | 27.79 | 27.81 | 27.81 | 600 |
| 04 abr 2024 | 27.92 | 27.97 | 27.61 | 27.61 | 27.61 | 2,800 |
| 03 abr 2024 | 27.71 | 27.84 | 27.71 | 27.78 | 27.78 | 8,400 |
| 02 abr 2024 | 27.72 | 27.81 | 27.71 | 27.81 | 27.81 | 4,400 |
| 01 abr 2024 | 27.90 | 27.94 | 27.89 | 27.93 | 27.93 | 22,000 |
| 28 mar 2024 | 27.96 | 28.01 | 27.93 | 27.98 | 27.98 | 1,468,900 |
| 27 mar 2024 | 27.83 | 27.92 | 27.83 | 27.92 | 27.92 | 8,100 |
| 26 mar 2024 | 27.86 | 27.87 | 27.81 | 27.81 | 27.81 | 16,400 |
| 25 mar 2024 | 27.85 | 27.87 | 27.83 | 27.83 | 27.83 | 10,800 |
| 22 mar 2024 | 27.92 | 27.92 | 27.85 | 27.85 | 27.85 | 10,100 |
| 21 mar 2024 | 27.76 | 27.93 | 27.76 | 27.85 | 27.85 | 12,500 |
| 20 mar 2024 | 27.67 | 27.83 | 27.63 | 27.78 | 27.78 | 14,300 |
| 19 mar 2024 | 27.56 | 27.67 | 27.52 | 27.65 | 27.65 | 11,300 |
| 18 mar 2024 | 27.56 | 27.64 | 27.56 | 27.56 | 27.56 | 33,200 |
| 15 mar 2024 | 27.45 | 27.46 | 27.40 | 27.44 | 27.44 | 11,700 |
| 14 mar 2024 | 27.55 | 27.58 | 27.45 | 27.53 | 27.53 | 15,700 |
| 13 mar 2024 | 27.57 | 27.65 | 27.55 | 27.59 | 27.59 | 11,600 |
| 12 mar 2024 | 27.47 | 27.66 | 27.47 | 27.60 | 27.60 | 13,400 |
| 11 mar 2024 | 27.38 | 27.43 | 27.34 | 27.41 | 27.41 | 9,000 |
| 08 mar 2024 | 27.63 | 27.63 | 27.39 | 27.45 | 27.45 | 6,300 |
| 07 mar 2024 | 27.44 | 27.57 | 27.44 | 27.55 | 27.55 | 13,800 |
| 06 mar 2024 | 27.35 | 27.42 | 27.33 | 27.34 | 27.34 | 257,200 |
| 05 mar 2024 | 27.32 | 27.32 | 27.20 | 27.25 | 27.25 | 5,200 |
| 04 mar 2024 | 27.45 | 27.55 | 27.43 | 27.46 | 27.46 | 7,700 |
| 01 mar 2024 | 27.34 | 27.50 | 27.34 | 27.46 | 27.46 | 14,900 |
| 29 feb 2024 | 27.27 | 27.33 | 27.25 | 27.33 | 27.33 | 387,900 |
| 28 feb 2024 | 27.23 | 27.27 | 27.20 | 27.20 | 27.20 | 10,400 |
| 27 feb 2024 | 27.19 | 27.26 | 27.15 | 27.26 | 27.26 | 8,700 |
| 26 feb 2024 | 27.30 | 27.30 | 27.21 | 27.24 | 27.24 | 10,000 |
| 23 feb 2024 | 27.27 | 27.36 | 27.27 | 27.27 | 27.27 | 8,400 |
| 22 feb 2024 | 27.15 | 27.32 | 27.15 | 27.28 | 27.28 | 7,300 |
| 21 feb 2024 | 26.80 | 26.88 | 26.73 | 26.86 | 26.86 | 12,900 |
| 20 feb 2024 | 26.85 | 26.87 | 26.80 | 26.82 | 26.82 | 11,400 |
| 16 feb 2024 | 26.95 | 27.06 | 26.93 | 26.95 | 26.95 | 6,400 |
| 15 feb 2024 | 26.98 | 27.05 | 26.97 | 27.04 | 27.04 | 9,200 |
| 14 feb 2024 | 26.82 | 26.93 | 26.80 | 26.93 | 26.93 | 19,300 |
| 13 feb 2024 | 26.74 | 26.80 | 26.60 | 26.72 | 26.72 | 9,900 |
| 12 feb 2024 | 27.00 | 27.12 | 26.98 | 26.98 | 26.98 | 8,300 |
| 09 feb 2024 | 26.94 | 27.05 | 26.94 | 27.00 | 27.00 | 17,800 |
| 08 feb 2024 | 26.87 | 26.95 | 26.86 | 26.89 | 26.89 | 22,100 |
| 07 feb 2024 | 26.87 | 26.93 | 26.86 | 26.88 | 26.88 | 10,000 |
| 06 feb 2024 | 26.69 | 26.74 | 26.68 | 26.73 | 26.73 | 7,500 |
| 05 feb 2024 | 26.68 | 26.74 | 26.60 | 26.72 | 26.72 | 9,300 |
| 02 feb 2024 | 26.70 | 26.84 | 26.65 | 26.79 | 26.79 | 5,400 |
| 01 feb 2024 | 26.36 | 26.56 | 26.35 | 26.53 | 26.53 | 11,400 |
| 31 ene 2024 | 26.56 | 26.56 | 26.28 | 26.33 | 26.33 | 12,000 |
| 30 ene 2024 | 26.62 | 26.66 | 26.58 | 26.66 | 26.66 | 23,300 |
| 29 ene 2024 | 26.47 | 26.66 | 26.47 | 26.63 | 26.63 | 23,600 |
| 26 ene 2024 | 26.55 | 26.57 | 26.46 | 26.46 | 26.46 | 13,500 |
| 25 ene 2024 | 26.53 | 26.53 | 26.43 | 26.49 | 26.49 | 29,200 |
| 24 ene 2024 | 26.50 | 26.53 | 26.38 | 26.43 | 26.43 | 8,300 |
| 23 ene 2024 | 26.34 | 26.40 | 26.29 | 26.38 | 26.38 | 14,600 |
| 22 ene 2024 | 26.36 | 26.38 | 26.29 | 26.31 | 26.31 | 13,600 |
| 19 ene 2024 | 26.03 | 26.30 | 26.03 | 26.30 | 26.30 | 6,700 |
| 18 ene 2024 | 25.95 | 26.04 | 25.88 | 26.04 | 26.04 | 6,600 |
| 17 ene 2024 | 25.86 | 25.88 | 25.76 | 25.83 | 25.83 | 12,200 |
| 16 ene 2024 | 26.00 | 26.00 | 25.88 | 25.98 | 25.98 | 34,900 |
| 12 ene 2024 | 26.12 | 26.12 | 25.98 | 26.07 | 26.07 | 12,500 |
| 11 ene 2024 | 25.89 | 26.02 | 25.86 | 26.00 | 26.00 | 11,100 |
| 10 ene 2024 | 25.92 | 26.05 | 25.92 | 26.00 | 26.00 | 8,900 |
| 09 ene 2024 | 25.84 | 25.92 | 25.83 | 25.92 | 25.92 | 7,600 |
| 08 ene 2024 | 25.79 | 25.98 | 25.79 | 25.95 | 25.95 | 2,600 |
| 05 ene 2024 | 25.71 | 25.79 | 25.61 | 25.70 | 25.70 | 17,600 |
| 04 ene 2024 | 25.76 | 25.78 | 25.64 | 25.64 | 25.64 | 12,900 |
| 03 ene 2024 | 25.80 | 25.81 | 25.68 | 25.72 | 25.72 | 17,900 |
| 02 ene 2024 | 25.92 | 25.95 | 25.81 | 25.85 | 25.85 | 5,400 |
| 29 dic 2023 | 26.02 | 26.02 | 25.92 | 25.98 | 25.98 | 7,600 |
| 28 dic 2023 | 26.00 | 26.10 | 26.00 | 26.06 | 26.06 | 17,600 |
| 27 dic 2023 | 26.03 | 26.05 | 25.82 | 26.05 | 26.05 | 10,000 |
| 26 dic 2023 | 26.00 | 26.01 | 25.94 | 26.00 | 26.00 | 5,500 |
| 22 dic 2023 | 25.90 | 25.96 | 25.86 | 25.90 | 25.90 | 12,400 |
| 21 dic 2023 | 25.84 | 25.89 | 25.70 | 25.89 | 25.89 | 40,900 |
| 20 dic 2023 | 25.94 | 25.99 | 25.68 | 25.68 | 25.68 | 26,900 |
| 19 dic 2023 | 25.91 | 25.96 | 25.91 | 25.95 | 25.95 | 23,700 |
| 18 dic 2023 | 25.82 | 25.88 | 25.82 | 25.87 | 25.87 | 18,500 |
| 15 dic 2023 | 25.78 | 25.78 | 25.70 | 25.76 | 25.76 | 62,200 |
| 14 dic 2023 | 25.78 | 25.79 | 25.68 | 25.73 | 25.73 | 8,000 |
| 13 dic 2023 | 25.47 | 25.78 | 25.43 | 25.71 | 25.71 | 31,200 |
| 12 dic 2023 | 25.36 | 25.44 | 25.32 | 25.44 | 25.44 | 20,300 |
| 11 dic 2023 | 25.28 | 25.44 | 25.24 | 25.36 | 25.36 | 23,000 |
| *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.