U.S. markets open in 6 hours 13 minutes
F S&P 500
5,519.50 +2.50 (+0.05%) F Dow Jones
39,907.00 +63.00 (+0.16%) F Nasdaq
19,765.00 +14.25 (+0.07%) E-mini Russell 2000 Index Futur
2,056.90 +4.10 (+0.20%) Petróleo
81.66 +0.03 (+0.04%) Oro
2,339.00 -5.40 (-0.23%)
Allianzim U.S. Large Cap Buffer10 Nov ETF (NVBT)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:49PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 100 |
| 21 jun 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 20 jun 2024 | 31.09 | 31.13 | 31.06 | 31.09 | 31.09 | 14,300 |
| 18 jun 2024 | 31.10 | 31.11 | 31.10 | 31.11 | 31.11 | 1,100 |
| 17 jun 2024 | 31.11 | 31.11 | 31.09 | 31.09 | 31.09 | 4,800 |
| 14 jun 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 100 |
| 13 jun 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
| 12 jun 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 100 |
| 11 jun 2024 | 30.96 | 31.01 | 30.96 | 31.01 | 31.01 | 2,600 |
| 10 jun 2024 | 30.99 | 31.00 | 30.95 | 31.00 | 31.00 | 500 |
| 07 jun 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 100 |
| 06 jun 2024 | 30.94 | 30.98 | 30.94 | 30.98 | 30.98 | 900 |
| 05 jun 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 100 |
| 04 jun 2024 | 30.90 | 30.90 | 30.86 | 30.90 | 30.90 | 800 |
| 03 jun 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
| 31 may 2024 | 30.80 | 30.88 | 30.80 | 30.88 | 30.88 | 800 |
| 30 may 2024 | 30.83 | 30.83 | 30.77 | 30.77 | 30.77 | 1,500 |
| 29 may 2024 | 30.83 | 30.85 | 30.83 | 30.83 | 30.83 | 8,400 |
| 28 may 2024 | 30.89 | 30.89 | 30.85 | 30.87 | 30.87 | 400 |
| 24 may 2024 | 30.86 | 30.88 | 30.86 | 30.88 | 30.88 | 200 |
| 23 may 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 100 |
| 22 may 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
| 21 may 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 400 |
| 20 may 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 17 may 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
| 16 may 2024 | 30.80 | 30.82 | 30.80 | 30.82 | 30.82 | 700 |
| 15 may 2024 | 30.80 | 30.82 | 30.80 | 30.82 | 30.82 | 400 |
| 14 may 2024 | 30.69 | 30.71 | 30.66 | 30.71 | 30.71 | 500 |
| 13 may 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 100 |
| 10 may 2024 | 30.65 | 30.68 | 30.64 | 30.68 | 30.68 | 7,300 |
| 09 may 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 2,200 |
| 08 may 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 07 may 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
| 06 may 2024 | 30.53 | 30.57 | 30.53 | 30.57 | 30.57 | 300 |
| 03 may 2024 | 30.46 | 30.48 | 30.44 | 30.48 | 30.48 | 4,700 |
| 02 may 2024 | 30.24 | 30.32 | 30.24 | 30.32 | 30.32 | 1,000 |
| 01 may 2024 | 30.24 | 30.36 | 30.19 | 30.23 | 30.23 | 13,500 |
| 30 abr 2024 | 30.31 | 30.31 | 30.26 | 30.26 | 30.26 | 2,200 |
| 29 abr 2024 | 30.34 | 30.37 | 30.34 | 30.37 | 30.37 | 1,500 |
| 26 abr 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 200 |
| 25 abr 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| 24 abr 2024 | 30.25 | 30.28 | 30.25 | 30.28 | 30.28 | 1,600 |
| 23 abr 2024 | 30.23 | 30.26 | 30.23 | 30.26 | 30.26 | 400 |
| 22 abr 2024 | 30.00 | 30.13 | 29.99 | 30.11 | 30.11 | 1,900 |
| 19 abr 2024 | 30.00 | 30.00 | 29.94 | 29.96 | 29.96 | 11,400 |
| 18 abr 2024 | 30.13 | 30.13 | 30.01 | 30.07 | 30.07 | 2,100 |
| 17 abr 2024 | 30.10 | 30.10 | 30.03 | 30.03 | 30.03 | 1,200 |
| 16 abr 2024 | 30.10 | 30.12 | 30.08 | 30.12 | 30.12 | 1,500 |
| 15 abr 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 700 |
| 12 abr 2024 | 30.19 | 30.23 | 30.19 | 30.23 | 30.23 | 700 |
| 11 abr 2024 | 30.29 | 30.38 | 30.29 | 30.38 | 30.38 | 1,000 |
| 10 abr 2024 | 30.27 | 30.31 | 30.27 | 30.31 | 30.31 | 1,800 |
| 09 abr 2024 | 30.37 | 30.38 | 30.30 | 30.38 | 30.38 | 4,600 |
| 08 abr 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
| 05 abr 2024 | 30.26 | 30.35 | 30.26 | 30.35 | 30.35 | 3,500 |
| 04 abr 2024 | 30.40 | 30.41 | 30.27 | 30.27 | 30.27 | 1,900 |
| 03 abr 2024 | 30.35 | 30.38 | 30.33 | 30.37 | 30.37 | 1,300 |
| 02 abr 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 01 abr 2024 | 30.40 | 30.40 | 30.37 | 30.40 | 30.40 | 1,300 |
| 28 mar 2024 | 30.48 | 30.48 | 30.39 | 30.43 | 30.43 | 3,800 |
| 27 mar 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 100 |
| 26 mar 2024 | 30.34 | 30.35 | 30.34 | 30.35 | 30.35 | 300 |
| 25 mar 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 22 mar 2024 | 30.35 | 30.38 | 30.35 | 30.38 | 30.38 | 200 |
| 21 mar 2024 | 30.35 | 30.37 | 30.34 | 30.37 | 30.37 | 1,500 |
| 20 mar 2024 | 30.29 | 30.34 | 30.26 | 30.34 | 30.34 | 1,600 |
| 19 mar 2024 | 30.20 | 30.25 | 30.20 | 30.25 | 30.25 | 100 |
| 18 mar 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
| 15 mar 2024 | 30.12 | 30.15 | 30.10 | 30.13 | 30.13 | 5,400 |
| 14 mar 2024 | 30.20 | 30.20 | 30.18 | 30.18 | 30.18 | 200 |
| 13 mar 2024 | 30.20 | 30.22 | 30.18 | 30.22 | 30.22 | 1,100 |
| 12 mar 2024 | 30.17 | 30.23 | 30.17 | 30.23 | 30.23 | 300 |
| 11 mar 2024 | 30.07 | 30.12 | 30.07 | 30.12 | 30.12 | 500 |
| 08 mar 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| 07 mar 2024 | 30.15 | 30.19 | 30.15 | 30.19 | 30.19 | 100 |
| 06 mar 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 100 |
| 05 mar 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 04 mar 2024 | 30.17 | 30.17 | 30.14 | 30.14 | 30.14 | 600 |
| 01 mar 2024 | 30.13 | 30.16 | 30.12 | 30.16 | 30.16 | 5,600 |
| 29 feb 2024 | 30.04 | 30.10 | 30.04 | 30.10 | 30.10 | 4,200 |
| 28 feb 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 100 |
| 27 feb 2024 | 30.03 | 30.06 | 30.03 | 30.06 | 30.06 | 1,800 |
| 26 feb 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 100 |
| 23 feb 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 22 feb 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 100 |
| 21 feb 2024 | 29.77 | 29.83 | 29.76 | 29.83 | 29.83 | 1,100 |
| 20 feb 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 200 |
| 16 feb 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
| 15 feb 2024 | 29.83 | 29.89 | 29.82 | 29.89 | 29.89 | 2,500 |
| 14 feb 2024 | 29.73 | 29.83 | 29.73 | 29.83 | 29.83 | 1,100 |
| 13 feb 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 100 |
| 12 feb 2024 | 29.92 | 29.92 | 29.88 | 29.88 | 29.88 | 600 |
| 09 feb 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
| 08 feb 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
| 07 feb 2024 | 29.81 | 29.83 | 29.80 | 29.83 | 29.83 | 2,300 |
| 06 feb 2024 | 29.73 | 29.75 | 29.73 | 29.75 | 29.75 | 200 |
| 05 feb 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 02 feb 2024 | 29.70 | 29.75 | 29.70 | 29.75 | 29.75 | 1,600 |
| 01 feb 2024 | 29.51 | 29.63 | 29.50 | 29.63 | 29.63 | 4,800 |
| 31 ene 2024 | 29.62 | 29.62 | 29.51 | 29.51 | 29.51 | 1,200 |
| *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.