AllianzIM U.S. Large Cap Buffer10 May ETF (MAYT)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 01:56PM EDT
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 100 |
| 20 jun 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 100 |
| 18 jun 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 100 |
| 17 jun 2024 | 31.35 | 31.35 | 31.32 | 31.32 | 31.32 | 2,400 |
| 14 jun 2024 | 31.07 | 31.18 | 31.07 | 31.18 | 31.18 | 800 |
| 13 jun 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 12 jun 2024 | 31.22 | 31.22 | 31.18 | 31.19 | 31.19 | 400 |
| 11 jun 2024 | 30.90 | 30.99 | 30.89 | 30.99 | 30.99 | 9,000 |
| 10 jun 2024 | 30.93 | 30.95 | 30.89 | 30.95 | 30.95 | 300 |
| 07 jun 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
| 06 jun 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 7,400 |
| 05 jun 2024 | 30.83 | 30.92 | 30.83 | 30.92 | 30.92 | 500 |
| 04 jun 2024 | 30.70 | 30.73 | 30.69 | 30.73 | 30.73 | 1,200 |
| 03 jun 2024 | 30.61 | 30.67 | 30.61 | 30.67 | 30.67 | 200 |
| 31 may 2024 | 30.43 | 30.66 | 30.43 | 30.66 | 30.66 | 7,000 |
| 30 may 2024 | 30.58 | 30.59 | 30.52 | 30.53 | 30.53 | 2,200 |
| 29 may 2024 | 30.64 | 30.66 | 30.64 | 30.65 | 30.65 | 300 |
| 28 may 2024 | 30.77 | 30.77 | 30.73 | 30.73 | 30.73 | 100 |
| 24 may 2024 | 30.71 | 30.73 | 30.71 | 30.73 | 30.73 | 1,300 |
| 23 may 2024 | 30.82 | 30.82 | 30.55 | 30.59 | 30.59 | 18,100 |
| 22 may 2024 | 30.82 | 30.82 | 30.66 | 30.69 | 30.69 | 14,800 |
| 21 may 2024 | 30.77 | 30.79 | 30.72 | 30.76 | 30.76 | 6,100 |
| 20 may 2024 | 30.86 | 30.86 | 30.70 | 30.71 | 30.71 | 23,900 |
| 17 may 2024 | 30.67 | 30.73 | 30.67 | 30.69 | 30.69 | 4,600 |
| 16 may 2024 | 30.70 | 30.76 | 30.67 | 30.67 | 30.67 | 9,400 |
| 15 may 2024 | 30.60 | 30.70 | 30.56 | 30.69 | 30.69 | 48,700 |
| 14 may 2024 | 30.34 | 30.47 | 30.34 | 30.47 | 30.47 | 2,300 |
| 13 may 2024 | 30.45 | 30.45 | 30.35 | 30.38 | 30.38 | 4,100 |
| 10 may 2024 | 30.45 | 30.45 | 30.31 | 30.38 | 30.38 | 7,300 |
| 09 may 2024 | 30.30 | 30.35 | 30.23 | 30.33 | 30.33 | 20,000 |
| 08 may 2024 | 30.23 | 30.26 | 30.20 | 30.24 | 30.24 | 9,900 |
| 07 may 2024 | 30.26 | 30.28 | 30.23 | 30.25 | 30.25 | 9,900 |
| 06 may 2024 | 30.15 | 30.23 | 30.08 | 30.23 | 30.23 | 33,400 |
| 03 may 2024 | 30.00 | 30.10 | 29.92 | 30.01 | 30.01 | 24,700 |
| 02 may 2024 | 29.81 | 29.81 | 29.62 | 29.73 | 29.73 | 30,800 |
| 01 may 2024 | 29.71 | 29.89 | 29.55 | 29.61 | 29.61 | 126,000 |
| 30 abr 2024 | 29.71 | 29.71 | 29.62 | 29.66 | 29.66 | 14,400 |
| 29 abr 2024 | 29.66 | 29.66 | 29.65 | 29.65 | 29.65 | 1,800 |
| 26 abr 2024 | 29.60 | 29.68 | 29.59 | 29.64 | 29.64 | 900 |
| 25 abr 2024 | 29.55 | 29.56 | 29.55 | 29.56 | 29.56 | 5,900 |
| 24 abr 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 100 |
| 23 abr 2024 | 29.56 | 29.58 | 29.56 | 29.58 | 29.58 | 1,900 |
| 22 abr 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 100 |
| 19 abr 2024 | 29.33 | 29.33 | 29.28 | 29.28 | 29.28 | 300 |
| 18 abr 2024 | 29.43 | 29.44 | 29.38 | 29.38 | 29.38 | 900 |
| 17 abr 2024 | 29.39 | 29.40 | 29.39 | 29.40 | 29.40 | 800 |
| 16 abr 2024 | 29.40 | 29.42 | 29.38 | 29.42 | 29.42 | 600 |
| 15 abr 2024 | 29.53 | 29.53 | 29.39 | 29.39 | 29.39 | 300 |
| 12 abr 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 100 |
| 11 abr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 10 abr 2024 | 29.48 | 29.49 | 29.48 | 29.49 | 29.49 | 300 |
| 09 abr 2024 | 29.48 | 29.50 | 29.48 | 29.50 | 29.50 | 200 |
| 08 abr 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 05 abr 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
| 04 abr 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 100 |
| 03 abr 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 100 |
| 02 abr 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 100 |
| 01 abr 2024 | 29.44 | 29.50 | 29.44 | 29.50 | 29.50 | 1,000 |
| 28 mar 2024 | 29.45 | 29.50 | 29.45 | 29.50 | 29.50 | 1,300 |
| 27 mar 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| 26 mar 2024 | 29.42 | 29.45 | 29.42 | 29.45 | 29.45 | 400 |
| 25 mar 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 6,900 |
| 22 mar 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 100 |
| 21 mar 2024 | 29.40 | 29.44 | 29.40 | 29.44 | 29.44 | 600 |
| 20 mar 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 100 |
| 19 mar 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| 18 mar 2024 | 29.30 | 29.33 | 29.29 | 29.33 | 29.33 | 1,300 |
| 15 mar 2024 | 29.24 | 29.27 | 29.22 | 29.27 | 29.27 | 10,300 |
| 14 mar 2024 | 29.28 | 29.30 | 29.19 | 29.30 | 29.30 | 1,800 |
| 13 mar 2024 | 29.29 | 29.33 | 29.29 | 29.33 | 29.33 | 3,300 |
| 12 mar 2024 | 29.28 | 29.31 | 29.28 | 29.31 | 29.31 | 300 |
| 11 mar 2024 | 29.27 | 29.27 | 29.21 | 29.21 | 29.21 | 200 |
| 08 mar 2024 | 29.27 | 29.27 | 29.20 | 29.23 | 29.23 | 50,000 |
| 07 mar 2024 | 29.21 | 29.30 | 29.21 | 29.24 | 29.24 | 323,500 |
| 06 mar 2024 | 29.17 | 29.20 | 29.15 | 29.20 | 29.20 | 2,200 |
| 05 mar 2024 | 29.17 | 29.17 | 29.10 | 29.16 | 29.16 | 1,000 |
| 04 mar 2024 | 29.25 | 29.25 | 29.20 | 29.21 | 29.21 | 4,300 |
| 01 mar 2024 | 29.26 | 29.26 | 29.22 | 29.23 | 29.23 | 1,300 |
| 29 feb 2024 | 29.12 | 29.17 | 29.12 | 29.17 | 29.17 | 1,500 |
| 28 feb 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 100 |
| 27 feb 2024 | 29.13 | 29.15 | 29.13 | 29.15 | 29.15 | 300 |
| 26 feb 2024 | 29.14 | 29.14 | 29.13 | 29.13 | 29.13 | 400 |
| 23 feb 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
| 22 feb 2024 | 29.06 | 29.10 | 29.05 | 29.10 | 29.10 | 15,900 |
| 21 feb 2024 | 28.81 | 28.90 | 28.81 | 28.90 | 28.90 | 1,100 |
| 20 feb 2024 | 28.86 | 28.86 | 28.80 | 28.83 | 28.83 | 600 |
| 16 feb 2024 | 28.91 | 28.97 | 28.91 | 28.93 | 28.93 | 500 |
| 15 feb 2024 | 28.92 | 28.95 | 28.91 | 28.95 | 28.95 | 6,600 |
| 14 feb 2024 | 28.81 | 28.91 | 28.81 | 28.91 | 28.91 | 700 |
| 13 feb 2024 | 28.75 | 28.80 | 28.70 | 28.75 | 28.75 | 1,700 |
| 12 feb 2024 | 28.92 | 28.93 | 28.90 | 28.92 | 28.92 | 6,600 |
| 09 feb 2024 | 28.91 | 28.93 | 28.91 | 28.93 | 28.93 | 1,200 |
| 08 feb 2024 | 28.82 | 28.87 | 28.82 | 28.87 | 28.87 | 1,200 |
| 07 feb 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
| 06 feb 2024 | 28.70 | 28.76 | 28.70 | 28.76 | 28.76 | 900 |
| 05 feb 2024 | 28.70 | 28.75 | 28.70 | 28.75 | 28.75 | 1,100 |
| 02 feb 2024 | 28.72 | 28.79 | 28.72 | 28.76 | 28.76 | 3,400 |
| 01 feb 2024 | 28.49 | 28.59 | 28.49 | 28.59 | 28.59 | 400 |
| 31 ene 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
| 30 ene 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
| *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.