U.S. markets open in 8 hours 48 minutes
F S&P 500
5,540.00 +3.00 (+0.05%) F Dow Jones
39,513.00 -13.00 (-0.03%) F Nasdaq
19,989.50 +17.25 (+0.09%) E-mini Russell 2000 Index Futur
2,043.80 -1.10 (-0.05%) Petróleo
81.21 +0.38 (+0.47%) Oro
2,328.10 -2.70 (-0.12%)
Allianzim U.S. Large Cap Buffer20 Nov ETF (NVBW)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 12:45PM 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 | 29.73 | 29.75 | 29.73 | 29.75 | 29.75 | 500 |
| 24 jun 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 100 |
| 21 jun 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 100 |
| 20 jun 2024 | 29.70 | 29.73 | 29.70 | 29.73 | 29.73 | 1,700 |
| 18 jun 2024 | 29.75 | 29.75 | 29.72 | 29.74 | 29.74 | 1,700 |
| 17 jun 2024 | 29.71 | 29.72 | 29.71 | 29.72 | 29.72 | 700 |
| 14 jun 2024 | 29.72 | 29.72 | 29.71 | 29.71 | 29.71 | 400 |
| 13 jun 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 400 |
| 12 jun 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 100 |
| 11 jun 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 300 |
| 10 jun 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 100 |
| 07 jun 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| 06 jun 2024 | 29.64 | 29.65 | 29.64 | 29.65 | 29.65 | 200 |
| 05 jun 2024 | 29.62 | 29.65 | 29.62 | 29.65 | 29.65 | 3,100 |
| 04 jun 2024 | 29.56 | 29.60 | 29.56 | 29.60 | 29.60 | 5,000 |
| 03 jun 2024 | 29.62 | 29.62 | 29.56 | 29.60 | 29.60 | 6,200 |
| 31 may 2024 | 29.54 | 29.60 | 29.54 | 29.60 | 29.60 | 3,100 |
| 30 may 2024 | 29.55 | 29.55 | 29.53 | 29.53 | 29.53 | 1,500 |
| 29 may 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 100 |
| 28 may 2024 | 29.60 | 29.60 | 29.58 | 29.58 | 29.58 | 300 |
| 24 may 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 100 |
| 23 may 2024 | 29.56 | 29.57 | 29.53 | 29.55 | 29.55 | 5,500 |
| 22 may 2024 | 29.55 | 29.58 | 29.55 | 29.57 | 29.57 | 6,000 |
| 21 may 2024 | 29.56 | 29.58 | 29.55 | 29.58 | 29.58 | 800 |
| 20 may 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 100 |
| 17 may 2024 | 29.53 | 29.56 | 29.52 | 29.56 | 29.56 | 1,800 |
| 16 may 2024 | 29.51 | 29.54 | 29.51 | 29.54 | 29.54 | 1,400 |
| 15 may 2024 | 29.50 | 29.55 | 29.49 | 29.55 | 29.55 | 600 |
| 14 may 2024 | 29.43 | 29.50 | 29.43 | 29.50 | 29.50 | 1,300 |
| 13 may 2024 | 29.44 | 29.47 | 29.44 | 29.47 | 29.47 | 300 |
| 10 may 2024 | 29.44 | 29.48 | 29.44 | 29.47 | 29.47 | 2,200 |
| 09 may 2024 | 29.41 | 29.45 | 29.41 | 29.45 | 29.45 | 800 |
| 08 may 2024 | 29.40 | 29.42 | 29.39 | 29.42 | 29.42 | 300 |
| 07 may 2024 | 29.38 | 29.42 | 29.38 | 29.42 | 29.42 | 3,000 |
| 06 may 2024 | 29.37 | 29.40 | 29.35 | 29.40 | 29.40 | 2,400 |
| 03 may 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 100 |
| 02 may 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 100 |
| 01 may 2024 | 29.19 | 29.24 | 29.18 | 29.20 | 29.20 | 12,300 |
| 30 abr 2024 | 29.25 | 29.27 | 29.21 | 29.21 | 29.21 | 2,200 |
| 29 abr 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 100 |
| 26 abr 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 200 |
| 25 abr 2024 | 29.17 | 29.18 | 29.13 | 29.18 | 29.18 | 4,300 |
| 24 abr 2024 | 29.16 | 29.20 | 29.16 | 29.20 | 29.20 | 2,600 |
| 23 abr 2024 | 29.16 | 29.22 | 29.16 | 29.20 | 29.20 | 6,500 |
| 22 abr 2024 | 29.05 | 29.11 | 29.05 | 29.11 | 29.11 | 2,000 |
| 19 abr 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 100 |
| 18 abr 2024 | 29.12 | 29.12 | 29.06 | 29.06 | 29.06 | 1,500 |
| 17 abr 2024 | 29.00 | 29.07 | 29.00 | 29.06 | 29.06 | 1,000 |
| 16 abr 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 100 |
| 15 abr 2024 | 29.09 | 29.10 | 29.06 | 29.08 | 29.08 | 1,300 |
| 12 abr 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
| 11 abr 2024 | 29.16 | 29.23 | 29.16 | 29.23 | 29.23 | 1,900 |
| 10 abr 2024 | 29.16 | 29.20 | 29.15 | 29.19 | 29.19 | 2,000 |
| 09 abr 2024 | 29.20 | 29.24 | 29.16 | 29.24 | 29.24 | 3,000 |
| 08 abr 2024 | 29.22 | 29.23 | 29.22 | 29.23 | 29.23 | 400 |
| 05 abr 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
| 04 abr 2024 | 29.25 | 29.25 | 29.13 | 29.17 | 29.17 | 3,400 |
| 03 abr 2024 | 29.19 | 29.22 | 29.18 | 29.22 | 29.22 | 2,300 |
| 02 abr 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
| 01 abr 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 100 |
| 28 mar 2024 | 29.24 | 29.25 | 29.22 | 29.25 | 29.25 | 10,400 |
| 27 mar 2024 | 29.18 | 29.24 | 29.18 | 29.24 | 29.24 | 800 |
| 26 mar 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
| 25 mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 22 mar 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 100 |
| 21 mar 2024 | 29.24 | 29.24 | 29.20 | 29.20 | 29.20 | 400 |
| 20 mar 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 300 |
| 19 mar 2024 | 29.09 | 29.17 | 29.09 | 29.13 | 29.13 | 3,100 |
| 18 mar 2024 | 29.11 | 29.11 | 29.08 | 29.08 | 29.08 | 2,100 |
| 15 mar 2024 | 29.07 | 29.07 | 29.04 | 29.06 | 29.06 | 600 |
| 14 mar 2024 | 29.07 | 29.08 | 29.06 | 29.08 | 29.08 | 2,400 |
| 13 mar 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
| 12 mar 2024 | 29.07 | 29.13 | 29.07 | 29.11 | 29.11 | 1,300 |
| 11 mar 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 1,600 |
| 08 mar 2024 | 29.11 | 29.11 | 29.06 | 29.06 | 29.06 | 500 |
| 07 mar 2024 | 29.03 | 29.08 | 29.03 | 29.08 | 29.08 | 4,200 |
| 06 mar 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
| 05 mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 04 mar 2024 | 29.06 | 29.08 | 29.02 | 29.05 | 29.05 | 2,000 |
| 01 mar 2024 | 29.05 | 29.06 | 29.04 | 29.06 | 29.06 | 8,100 |
| 29 feb 2024 | 28.99 | 29.02 | 28.99 | 29.02 | 29.02 | 2,600 |
| 28 feb 2024 | 28.96 | 29.02 | 28.96 | 29.02 | 29.02 | 200 |
| 27 feb 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 100 |
| 26 feb 2024 | 28.95 | 29.01 | 28.94 | 29.01 | 29.01 | 2,100 |
| 23 feb 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 100 |
| 22 feb 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 100 |
| 21 feb 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| 20 feb 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 100 |
| 16 feb 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 100 |
| 15 feb 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 100 |
| 14 feb 2024 | 28.79 | 28.85 | 28.79 | 28.85 | 28.85 | 1,000 |
| 13 feb 2024 | 28.83 | 28.83 | 28.70 | 28.76 | 28.76 | 2,400 |
| 12 feb 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 100 |
| 09 feb 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
| 08 feb 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 400 |
| 07 feb 2024 | 28.82 | 28.85 | 28.81 | 28.85 | 28.85 | 2,300 |
| 06 feb 2024 | 28.78 | 28.81 | 28.78 | 28.81 | 28.81 | 300 |
| 05 feb 2024 | 28.74 | 28.78 | 28.74 | 28.78 | 28.78 | 2,000 |
| 02 feb 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
| 01 feb 2024 | 28.69 | 28.73 | 28.69 | 28.73 | 28.73 | 2,200 |
| *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.