U.S. markets open in 57 minutes
F S&P 500
5,308.00 +12.50 (+0.24%) F Dow Jones
38,800.00 +9.00 (+0.02%) F Nasdaq
18,694.25 +103.25 (+0.56%) E-mini Russell 2000 Index Futur
2,100.10 +24.30 (+1.17%) Petróleo
77.13 +0.14 (+0.18%) Oro
2,349.20 +3.40 (+0.14%)
AllianzIM U.S. Large Cap Buffer10 Oct ETF (AZAO)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:48PM EDT
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 36.27 | 36.42 | 36.26 | 36.42 | 36.42 | 1,335 |
| 30 may 2024 | 36.36 | 36.37 | 36.31 | 36.31 | 36.31 | 2,539 |
| 29 may 2024 | 36.35 | 36.39 | 36.35 | 36.37 | 36.37 | 1,338 |
| 28 may 2024 | 36.44 | 36.44 | 36.41 | 36.43 | 36.43 | 1,295 |
| 24 may 2024 | 36.42 | 36.44 | 36.42 | 36.43 | 36.43 | 597 |
| 23 may 2024 | 36.46 | 36.46 | 36.34 | 36.34 | 36.34 | 498 |
| 22 may 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 22 |
| 21 may 2024 | 36.37 | 36.43 | 36.36 | 36.43 | 36.43 | 1,836 |
| 20 may 2024 | 36.40 | 36.43 | 36.40 | 36.40 | 36.40 | 1,227 |
| 17 may 2024 | 36.38 | 36.38 | 36.36 | 36.37 | 36.37 | 531 |
| 16 may 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | 205 |
| 15 may 2024 | 36.25 | 36.35 | 36.25 | 36.34 | 36.34 | 1,320 |
| 14 may 2024 | 36.22 | 36.24 | 36.22 | 36.24 | 36.24 | 340 |
| 13 may 2024 | 36.19 | 36.19 | 36.13 | 36.16 | 36.16 | 1,409 |
| 10 may 2024 | 36.13 | 36.18 | 36.13 | 36.18 | 36.18 | 359 |
| 09 may 2024 | 36.09 | 36.14 | 36.09 | 36.14 | 36.14 | 116 |
| 08 may 2024 | 35.96 | 36.06 | 35.96 | 36.06 | 36.06 | 925 |
| 07 may 2024 | 36.02 | 36.05 | 36.02 | 36.05 | 36.05 | 512 |
| 06 may 2024 | 35.95 | 36.00 | 35.93 | 36.00 | 36.00 | 668 |
| 03 may 2024 | 35.83 | 35.87 | 35.83 | 35.87 | 35.87 | 1,781 |
| 02 may 2024 | 35.53 | 35.64 | 35.53 | 35.64 | 35.64 | 212 |
| 01 may 2024 | 35.50 | 35.53 | 35.50 | 35.52 | 35.52 | 1,118 |
| 30 abr 2024 | 35.67 | 35.67 | 35.58 | 35.58 | 35.58 | 237 |
| 29 abr 2024 | 35.76 | 35.77 | 35.76 | 35.77 | 35.77 | 120 |
| 26 abr 2024 | 35.75 | 35.75 | 35.73 | 35.73 | 35.73 | 607 |
| 25 abr 2024 | 35.41 | 35.56 | 35.41 | 35.56 | 35.56 | 1,292 |
| 24 abr 2024 | 35.59 | 35.63 | 35.58 | 35.63 | 35.63 | 1,566 |
| 23 abr 2024 | 35.57 | 35.61 | 35.57 | 35.61 | 35.61 | 488 |
| 22 abr 2024 | 35.29 | 35.38 | 35.29 | 35.38 | 35.38 | 409 |
| 19 abr 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | 108 |
| 18 abr 2024 | 35.30 | 35.41 | 35.30 | 35.31 | 35.31 | 1,187 |
| 17 abr 2024 | 35.38 | 35.38 | 35.35 | 35.35 | 35.35 | 1,168 |
| 16 abr 2024 | 35.36 | 35.42 | 35.36 | 35.42 | 35.42 | 984 |
| 15 abr 2024 | 35.65 | 35.65 | 35.42 | 35.43 | 35.43 | 5,038 |
| 12 abr 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | 13 |
| 11 abr 2024 | 35.83 | 35.83 | 35.82 | 35.82 | 35.82 | 995 |
| 10 abr 2024 | 35.68 | 35.70 | 35.66 | 35.70 | 35.70 | 967 |
| 09 abr 2024 | 35.78 | 35.79 | 35.74 | 35.79 | 35.79 | 1,170 |
| 08 abr 2024 | 35.79 | 35.83 | 35.79 | 35.81 | 35.81 | 1,335 |
| 05 abr 2024 | 35.74 | 35.78 | 35.74 | 35.78 | 35.78 | 440 |
| 04 abr 2024 | 35.86 | 35.86 | 35.66 | 35.66 | 35.66 | 474 |
| 03 abr 2024 | 35.83 | 35.83 | 35.77 | 35.81 | 35.81 | 5,493 |
| 02 abr 2024 | 35.76 | 35.79 | 35.76 | 35.79 | 35.79 | 270 |
| 01 abr 2024 | 35.83 | 35.87 | 35.80 | 35.87 | 35.87 | 3,207 |
| 28 mar 2024 | 35.85 | 35.90 | 35.85 | 35.90 | 35.90 | 1,594 |
| 27 mar 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | 31 |
| 26 mar 2024 | 35.83 | 35.83 | 35.78 | 35.80 | 35.80 | 2,760 |
| 25 mar 2024 | 35.85 | 35.85 | 35.80 | 35.80 | 35.80 | 1,776 |
| 22 mar 2024 | 35.78 | 35.86 | 35.78 | 35.83 | 35.83 | 16,429 |
| 21 mar 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | 346 |
| 20 mar 2024 | 35.60 | 35.76 | 35.60 | 35.76 | 35.76 | 1,887 |
| 19 mar 2024 | 35.51 | 35.67 | 35.51 | 35.67 | 35.67 | 1,236 |
| 18 mar 2024 | 35.59 | 35.59 | 35.54 | 35.54 | 35.54 | 1,423 |
| 15 mar 2024 | 35.50 | 35.50 | 35.47 | 35.49 | 35.49 | 824 |
| 14 mar 2024 | 35.57 | 35.58 | 35.51 | 35.54 | 35.54 | 2,410 |
| 13 mar 2024 | 35.64 | 35.64 | 35.57 | 35.58 | 35.58 | 795 |
| 12 mar 2024 | 35.53 | 35.61 | 35.53 | 35.61 | 35.61 | 2,716 |
| 11 mar 2024 | 35.44 | 35.47 | 35.41 | 35.45 | 35.45 | 1,658 |
| 08 mar 2024 | 35.51 | 35.51 | 35.45 | 35.49 | 35.49 | 515 |
| 07 mar 2024 | 35.50 | 35.57 | 35.39 | 35.54 | 35.54 | 10,525 |
| 06 mar 2024 | 35.40 | 35.46 | 35.36 | 35.43 | 35.43 | 12,342 |
| 05 mar 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | 324 |
| 04 mar 2024 | 35.51 | 35.52 | 35.50 | 35.51 | 35.51 | 2,632 |
| 01 mar 2024 | 35.44 | 35.50 | 35.44 | 35.50 | 35.50 | 9,975 |
| 29 feb 2024 | 35.40 | 35.45 | 35.37 | 35.45 | 35.45 | 4,086 |
| 28 feb 2024 | 35.41 | 35.41 | 35.32 | 35.36 | 35.36 | 2,154 |
| 27 feb 2024 | 35.35 | 35.39 | 35.35 | 35.39 | 35.39 | 1,625 |
| 26 feb 2024 | 35.45 | 35.45 | 35.34 | 35.35 | 35.35 | 1,522 |
| 23 feb 2024 | 35.33 | 35.39 | 35.33 | 35.39 | 35.39 | 1,425 |
| 22 feb 2024 | 35.26 | 35.38 | 35.26 | 35.37 | 35.37 | 1,671 |
| 21 feb 2024 | 35.01 | 35.07 | 34.99 | 35.07 | 35.07 | 1,489 |
| 20 feb 2024 | 34.99 | 35.03 | 34.99 | 35.03 | 35.03 | 327 |
| 16 feb 2024 | 35.09 | 35.22 | 35.09 | 35.12 | 35.12 | 1,676 |
| 15 feb 2024 | 35.07 | 35.18 | 35.07 | 35.18 | 35.18 | 1,599 |
| 14 feb 2024 | 34.99 | 35.09 | 34.99 | 35.09 | 35.09 | 732 |
| 13 feb 2024 | 34.96 | 34.96 | 34.92 | 34.92 | 34.92 | 1,299 |
| 12 feb 2024 | 35.12 | 35.16 | 35.12 | 35.16 | 35.16 | 1,073 |
| 09 feb 2024 | 35.15 | 35.17 | 35.15 | 35.17 | 35.17 | 917 |
| 08 feb 2024 | 35.19 | 35.19 | 35.08 | 35.09 | 35.09 | 1,124 |
| 07 feb 2024 | 34.98 | 35.08 | 34.98 | 35.08 | 35.08 | 1,516 |
| 06 feb 2024 | 35.04 | 35.04 | 34.94 | 34.97 | 34.97 | 1,093 |
| 05 feb 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 207 |
| 02 feb 2024 | 34.89 | 34.97 | 34.89 | 34.97 | 34.97 | 3,227 |
| 01 feb 2024 | 34.73 | 34.79 | 34.62 | 34.79 | 34.79 | 5,668 |
| 31 ene 2024 | 34.75 | 34.75 | 34.61 | 34.61 | 34.61 | 1,124 |
| 30 ene 2024 | 34.82 | 34.85 | 34.82 | 34.85 | 34.85 | 1,364 |
| 29 ene 2024 | 34.79 | 34.86 | 34.79 | 34.86 | 34.86 | 1,085 |
| 26 ene 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 21 |
| 25 ene 2024 | 34.76 | 34.76 | 34.68 | 34.75 | 34.75 | 3,935 |
| 24 ene 2024 | 34.79 | 34.79 | 34.74 | 34.74 | 34.74 | 1,040 |
| 23 ene 2024 | 34.61 | 34.68 | 34.59 | 34.68 | 34.68 | 1,010 |
| 22 ene 2024 | 34.55 | 34.61 | 34.55 | 34.61 | 34.61 | 32,306 |
| 19 ene 2024 | 34.31 | 34.55 | 34.31 | 34.55 | 34.55 | 3,381 |
| 18 ene 2024 | 34.20 | 34.32 | 34.20 | 34.32 | 34.32 | 226 |
| 17 ene 2024 | 34.05 | 34.13 | 34.05 | 34.13 | 34.13 | 327 |
| 16 ene 2024 | 34.26 | 34.29 | 34.23 | 34.23 | 34.23 | 2,041 |
| 12 ene 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 105 |
| 11 ene 2024 | 34.18 | 34.29 | 34.15 | 34.29 | 34.29 | 3,601 |
| 10 ene 2024 | 34.25 | 34.32 | 34.25 | 34.27 | 34.27 | 4,171 |
| 09 ene 2024 | 34.09 | 34.18 | 34.09 | 34.18 | 34.18 | 1,204 |
| *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.