U.S. markets open in 3 hours 19 minutes
F S&P 500
5,542.50 +5.50 (+0.10%) F Dow Jones
39,502.00 -24.00 (-0.06%) F Nasdaq
20,020.25 +48.00 (+0.24%) E-mini Russell 2000 Index Futur
2,042.80 -2.10 (-0.10%) Petróleo
81.55 +0.72 (+0.89%) Oro
2,326.80 -4.00 (-0.17%)
AllianzIM U.S. Large Cap Buffer10 Jun ETF (JUNT)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:43PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 30.39 | 30.42 | 30.34 | 30.39 | 30.39 | 12,600 |
| 24 jun 2024 | 30.41 | 30.45 | 30.33 | 30.33 | 30.33 | 7,400 |
| 21 jun 2024 | 30.44 | 30.44 | 30.31 | 30.38 | 30.38 | 10,800 |
| 20 jun 2024 | 30.48 | 30.48 | 30.33 | 30.38 | 30.38 | 26,800 |
| 18 jun 2024 | 30.45 | 30.49 | 30.36 | 30.46 | 30.46 | 260,600 |
| 17 jun 2024 | 30.24 | 30.44 | 30.24 | 30.41 | 30.41 | 89,000 |
| 14 jun 2024 | 30.23 | 30.26 | 30.19 | 30.24 | 30.24 | 9,700 |
| 13 jun 2024 | 30.32 | 30.32 | 30.15 | 30.28 | 30.28 | 27,800 |
| 12 jun 2024 | 30.22 | 30.32 | 30.22 | 30.23 | 30.23 | 55,700 |
| 11 jun 2024 | 29.97 | 30.06 | 29.93 | 30.06 | 30.06 | 20,100 |
| 10 jun 2024 | 29.92 | 30.03 | 29.91 | 30.03 | 30.03 | 96,800 |
| 07 jun 2024 | 30.11 | 30.11 | 29.92 | 29.97 | 29.97 | 7,500 |
| 06 jun 2024 | 30.07 | 30.07 | 29.92 | 29.97 | 29.97 | 293,300 |
| 05 jun 2024 | 30.01 | 30.01 | 29.78 | 29.97 | 29.97 | 36,100 |
| 04 jun 2024 | 29.85 | 29.85 | 29.65 | 29.75 | 29.75 | 49,600 |
| 03 jun 2024 | 29.84 | 29.84 | 29.58 | 29.74 | 29.74 | 158,100 |
| 31 may 2024 | 29.75 | 29.77 | 29.68 | 29.75 | 29.75 | 58,300 |
| 30 may 2024 | 29.75 | 29.76 | 29.70 | 29.72 | 29.72 | 15,100 |
| 29 may 2024 | 29.74 | 29.74 | 29.70 | 29.70 | 29.70 | 7,400 |
| 28 may 2024 | 29.74 | 29.75 | 29.66 | 29.70 | 29.70 | 2,800 |
| 24 may 2024 | 29.73 | 29.73 | 29.70 | 29.71 | 29.71 | 400 |
| 23 may 2024 | 29.66 | 29.68 | 29.66 | 29.68 | 29.68 | 200 |
| 22 may 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 21 may 2024 | 29.68 | 29.68 | 29.67 | 29.67 | 29.67 | 700 |
| 20 may 2024 | 29.66 | 29.67 | 29.66 | 29.67 | 29.67 | 5,000 |
| 17 may 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 100 |
| 16 may 2024 | 29.65 | 29.66 | 29.65 | 29.66 | 29.66 | 100 |
| 15 may 2024 | 29.64 | 29.65 | 29.64 | 29.65 | 29.65 | 100 |
| 14 may 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 100 |
| 13 may 2024 | 29.64 | 29.64 | 29.61 | 29.61 | 29.61 | 300 |
| 10 may 2024 | 29.63 | 29.63 | 29.61 | 29.61 | 29.61 | 400 |
| 09 may 2024 | 29.61 | 29.61 | 29.58 | 29.58 | 29.58 | 100 |
| 08 may 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
| 07 may 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| 06 may 2024 | 29.50 | 29.53 | 29.47 | 29.53 | 29.53 | 4,400 |
| 03 may 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| 02 may 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 100 |
| 01 may 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| 30 abr 2024 | 29.27 | 29.27 | 29.25 | 29.25 | 29.25 | 1,100 |
| 29 abr 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
| 26 abr 2024 | 29.29 | 29.36 | 29.29 | 29.34 | 29.34 | 800 |
| 25 abr 2024 | 29.07 | 29.20 | 29.07 | 29.20 | 29.20 | 5,600 |
| 24 abr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 23 abr 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 100 |
| 22 abr 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 100 |
| 19 abr 2024 | 28.92 | 28.92 | 28.90 | 28.90 | 28.90 | 400 |
| 18 abr 2024 | 29.11 | 29.11 | 29.00 | 29.00 | 29.00 | 400 |
| 17 abr 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
| 16 abr 2024 | 29.04 | 29.08 | 29.04 | 29.08 | 29.08 | 100 |
| 15 abr 2024 | 29.32 | 29.32 | 29.07 | 29.07 | 29.07 | 1,000 |
| 12 abr 2024 | 29.14 | 29.18 | 29.14 | 29.18 | 29.18 | 100 |
| 11 abr 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
| 10 abr 2024 | 29.21 | 29.25 | 29.20 | 29.25 | 29.25 | 1,400 |
| 09 abr 2024 | 29.25 | 29.27 | 29.25 | 29.27 | 29.27 | 900 |
| 08 abr 2024 | 29.25 | 29.28 | 29.25 | 29.28 | 29.28 | 200 |
| 05 abr 2024 | 29.24 | 29.25 | 29.24 | 29.25 | 29.25 | 100 |
| 04 abr 2024 | 29.29 | 29.29 | 29.19 | 29.19 | 29.19 | 2,600 |
| 03 abr 2024 | 29.27 | 29.27 | 29.23 | 29.26 | 29.26 | 1,600 |
| 02 abr 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 100 |
| 01 abr 2024 | 29.27 | 29.31 | 29.27 | 29.31 | 29.31 | 300 |
| 28 mar 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 1,900 |
| 27 mar 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
| 26 mar 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| 25 mar 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 22 mar 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 100 |
| 21 mar 2024 | 29.22 | 29.25 | 29.22 | 29.25 | 29.25 | 1,000 |
| 20 mar 2024 | 29.14 | 29.22 | 29.13 | 29.22 | 29.22 | 700 |
| 19 mar 2024 | 29.09 | 29.16 | 29.09 | 29.16 | 29.16 | 10,700 |
| 18 mar 2024 | 29.12 | 29.12 | 29.11 | 29.11 | 29.11 | 100 |
| 15 mar 2024 | 29.01 | 29.04 | 29.01 | 29.04 | 29.04 | 500 |
| 14 mar 2024 | 29.06 | 29.08 | 29.06 | 29.08 | 29.08 | 100 |
| 13 mar 2024 | 29.13 | 29.13 | 29.12 | 29.12 | 29.12 | 100 |
| 12 mar 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 100 |
| 11 mar 2024 | 29.03 | 29.03 | 28.98 | 29.00 | 29.00 | 700 |
| 08 mar 2024 | 29.10 | 29.10 | 29.01 | 29.01 | 29.01 | 100 |
| 07 mar 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 300 |
| 06 mar 2024 | 28.97 | 29.00 | 28.97 | 29.00 | 29.00 | 1,000 |
| 05 mar 2024 | 28.92 | 28.93 | 28.91 | 28.93 | 28.93 | 800 |
| 04 mar 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
| 01 mar 2024 | 28.99 | 29.04 | 28.99 | 29.04 | 29.04 | 700 |
| 29 feb 2024 | 28.92 | 28.98 | 28.91 | 28.98 | 28.98 | 7,900 |
| 28 feb 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
| 27 feb 2024 | 28.87 | 28.93 | 28.87 | 28.93 | 28.93 | 200 |
| 26 feb 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 800 |
| 23 feb 2024 | 28.89 | 28.93 | 28.89 | 28.93 | 28.93 | 600 |
| 22 feb 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 100 |
| 21 feb 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
| 20 feb 2024 | 28.62 | 28.65 | 28.61 | 28.65 | 28.65 | 3,600 |
| 16 feb 2024 | 28.74 | 28.74 | 28.72 | 28.72 | 28.72 | 300 |
| 15 feb 2024 | 28.72 | 28.75 | 28.71 | 28.75 | 28.75 | 6,500 |
| 14 feb 2024 | 28.62 | 28.68 | 28.60 | 28.68 | 28.68 | 1,900 |
| 13 feb 2024 | 28.56 | 28.56 | 28.53 | 28.53 | 28.53 | 3,300 |
| 12 feb 2024 | 28.77 | 28.80 | 28.71 | 28.72 | 28.72 | 1,018,100 |
| 09 feb 2024 | 28.72 | 28.76 | 28.70 | 28.72 | 28.72 | 17,300 |
| 08 feb 2024 | 28.70 | 28.70 | 28.62 | 28.64 | 28.64 | 7,400 |
| 07 feb 2024 | 28.68 | 28.71 | 28.62 | 28.63 | 28.63 | 3,600 |
| 06 feb 2024 | 28.53 | 28.56 | 28.51 | 28.56 | 28.56 | 2,000 |
| 05 feb 2024 | 28.49 | 28.56 | 28.45 | 28.55 | 28.55 | 8,500 |
| 02 feb 2024 | 28.49 | 28.60 | 28.49 | 28.57 | 28.57 | 3,600 |
| 01 feb 2024 | 28.29 | 28.41 | 28.26 | 28.40 | 28.40 | 3,500 |
| *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.