AllianzIM U.S. Large Cap Buffer20 Oct ETF (AZBO)

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

Añadir a la lista de seguimiento

27.59

+0.16

(+0.60%)

Al cierre: 03:48PM 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	34.08	34.10	34.08	34.09	34.09	1,525
09 may 2024	34.06	34.10	34.04	34.10	34.10	609
08 may 2024	34.00	34.06	33.88	34.04	34.04	7,346
07 may 2024	34.02	34.05	34.01	34.04	34.04	4,809
06 may 2024	33.99	34.02	33.97	34.01	34.01	3,730
03 may 2024	33.94	33.95	33.90	33.95	33.95	13,964
02 may 2024	33.76	33.83	33.75	33.82	33.82	7,410
01 may 2024	33.76	33.86	33.71	33.76	33.76	26,499
30 abr 2024	33.85	33.87	33.79	33.79	33.79	2,332
29 abr 2024	33.88	33.88	33.85	33.88	33.88	502
26 abr 2024	33.75	33.85	33.75	33.85	33.85	1,482
25 abr 2024	33.63	33.76	33.63	33.72	33.72	8,803
24 abr 2024	33.75	33.78	33.73	33.78	33.78	4,816
23 abr 2024	33.74	33.80	33.74	33.79	33.79	11,545
22 abr 2024	33.61	33.68	33.57	33.66	33.66	2,024
19 abr 2024	33.56	33.56	33.50	33.53	33.53	2,585
18 abr 2024	33.61	33.65	33.57	33.58	33.58	7,454
17 abr 2024	33.65	33.65	33.56	33.61	33.61	3,271
16 abr 2024	33.60	33.65	33.59	33.64	33.64	7,140
15 abr 2024	33.76	33.78	33.60	33.64	33.64	5,096
12 abr 2024	33.74	33.77	33.69	33.73	33.73	1,443
11 abr 2024	33.76	33.84	33.74	33.84	33.84	3,948
10 abr 2024	33.74	33.76	33.73	33.76	33.76	1,697
09 abr 2024	33.75	33.82	33.75	33.82	33.82	2,536
08 abr 2024	33.79	33.83	33.77	33.81	33.81	5,134
05 abr 2024	33.76	33.81	33.76	33.78	33.78	12,515
04 abr 2024	33.85	33.87	33.75	33.75	33.75	2,530
03 abr 2024	33.76	33.81	33.76	33.79	33.79	7,500
02 abr 2024	33.69	33.78	33.69	33.78	33.78	11,289
01 abr 2024	33.43	33.88	33.43	33.85	33.85	6,935
28 mar 2024	33.84	33.87	33.83	33.86	33.86	7,178
27 mar 2024	33.85	33.85	33.85	33.85	33.85	110
26 mar 2024	33.73	33.86	33.73	33.81	33.81	9,181
25 mar 2024	33.76	33.80	33.76	33.80	33.80	2,224
22 mar 2024	33.80	33.86	33.78	33.82	33.82	11,798
21 mar 2024	33.79	33.84	33.78	33.81	33.81	5,180
20 mar 2024	33.63	33.76	33.63	33.75	33.75	5,337
19 mar 2024	33.66	33.72	33.66	33.72	33.72	3,787
18 mar 2024	33.62	33.72	33.62	33.67	33.67	3,213
15 mar 2024	33.60	33.62	33.58	33.60	33.60	1,443
14 mar 2024	33.66	33.66	33.62	33.65	33.65	844
13 mar 2024	33.65	33.69	33.65	33.67	33.67	3,562
12 mar 2024	33.65	33.67	33.65	33.67	33.67	694
11 mar 2024	33.64	33.64	33.54	33.57	33.57	1,365
08 mar 2024	33.63	33.65	33.58	33.61	33.61	2,302
07 mar 2024	33.55	33.63	33.55	33.62	33.62	7,825
06 mar 2024	33.54	33.58	33.53	33.58	33.58	4,390
05 mar 2024	33.58	33.58	33.52	33.54	33.54	1,180
04 mar 2024	33.62	33.63	33.58	33.62	33.62	4,633
01 mar 2024	33.54	33.61	33.54	33.61	33.61	3,846
29 feb 2024	33.54	33.54	33.54	33.54	33.54	514
28 feb 2024	33.48	33.53	33.39	33.49	33.49	3,448
27 feb 2024	33.51	33.53	33.49	33.53	33.53	670
26 feb 2024	33.56	33.56	33.48	33.51	33.51	5,646
23 feb 2024	33.52	33.53	33.52	33.53	33.53	206
22 feb 2024	33.45	33.50	33.45	33.50	33.50	1,679
21 feb 2024	33.33	33.38	33.10	33.38	33.38	5,548
20 feb 2024	33.27	33.36	33.27	33.32	33.32	9,675
16 feb 2024	33.34	33.39	33.33	33.36	33.36	8,385
15 feb 2024	33.29	33.41	33.29	33.38	33.38	21,363
14 feb 2024	33.30	33.36	33.25	33.36	33.36	13,389
13 feb 2024	33.28	33.28	33.20	33.23	33.23	12,448
12 feb 2024	33.40	33.40	33.36	33.38	33.38	1,164
09 feb 2024	33.40	33.40	33.34	33.37	33.37	5,601
08 feb 2024	33.27	33.37	33.27	33.37	33.37	1,605
07 feb 2024	33.27	33.39	33.27	33.35	33.35	2,486
06 feb 2024	33.24	33.29	33.24	33.29	33.29	4,002
05 feb 2024	33.23	33.26	33.22	33.26	33.26	1,445
02 feb 2024	33.17	33.28	33.16	33.28	33.28	4,613
01 feb 2024	33.14	33.17	33.11	33.17	33.17	2,176
31 ene 2024	33.14	33.25	33.10	33.10	33.10	2,160
30 ene 2024	33.15	33.23	33.15	33.18	33.18	3,395
29 ene 2024	33.14	33.19	33.14	33.19	33.19	2,757
26 ene 2024	33.14	33.17	33.12	33.13	33.13	10,346
25 ene 2024	33.06	33.15	33.06	33.10	33.10	13,285
24 ene 2024	33.21	33.21	33.08	33.08	33.08	855
23 ene 2024	33.06	33.10	33.02	33.10	33.10	1,183
22 ene 2024	33.13	33.13	33.02	33.06	33.06	4,156
19 ene 2024	32.98	33.00	32.89	32.99	32.99	4,458
18 ene 2024	32.81	32.90	32.81	32.90	32.90	4,158
17 ene 2024	32.75	32.76	32.71	32.76	32.76	8,633
16 ene 2024	32.90	32.90	32.85	32.85	32.85	887
12 ene 2024	32.94	32.96	32.85	32.91	32.91	12,191
11 ene 2024	32.85	32.87	32.75	32.87	32.87	5,238
10 ene 2024	32.73	32.86	32.73	32.83	32.83	13,142
09 ene 2024	32.80	32.84	32.75	32.75	32.75	2,984
08 ene 2024	32.69	32.75	32.66	32.75	32.75	2,276
05 ene 2024	32.58	32.67	32.56	32.59	32.59	15,077
04 ene 2024	32.57	32.72	32.56	32.59	32.59	54,107
03 ene 2024	32.60	32.72	32.60	32.60	32.60	3,950
02 ene 2024	32.66	32.69	32.66	32.67	32.67	788
29 dic 2023	32.75	32.75	32.70	32.72	32.72	20,034
28 dic 2023	32.73	32.81	32.73	32.81	32.81	7,384
27 dic 2023	32.71	32.80	32.70	32.77	32.77	4,931
26 dic 2023	32.67	32.79	32.67	32.68	32.68	1,086
22 dic 2023	32.71	32.71	32.67	32.67	32.67	1,184
21 dic 2023	32.61	32.65	32.59	32.65	32.65	8,132
20 dic 2023	32.71	32.75	32.55	32.60	32.60	5,094
19 dic 2023	32.68	32.73	32.68	32.73	32.73	512
18 dic 2023	32.66	32.70	32.63	32.67	32.67	3,065
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...

S&P 5005,221.42-1.26(-0.02%)

Dow Jones39,431.64-81.20(-0.21%)

Nasdaq16,388.24+47.37(+0.29%)

Russell 20002,063.72+3.94(+0.19%)

Petróleo79.22+0.96(+1.23%)

Oro2,343.40-31.60(-1.33%)

AllianzIM U.S. Large Cap Buffer20 Oct ETF (AZBO)

S&P 500
5,221.42
-1.26(-0.02%)

Dow Jones
39,431.64
-81.20(-0.21%)

Nasdaq
16,388.24
+47.37(+0.29%)

Russell 2000
2,063.72
+3.94(+0.19%)

Petróleo
79.22
+0.96(+1.23%)

Oro
2,343.40
-31.60(-1.33%)