U.S. markets open in 8 hours 51 minutes
F S&P 500
5,540.00 +3.00 (+0.05%) F Dow Jones
39,516.00 -10.00 (-0.03%) F Nasdaq
19,990.50 +18.25 (+0.09%) E-mini Russell 2000 Index Futur
2,044.10 -0.80 (-0.04%) Petróleo
81.25 +0.42 (+0.52%) Oro
2,328.90 -1.90 (-0.08%)
AllianzIM U.S. Large Cap Buffer20 Sep ETF (SEPW)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 02:39PM 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 | 27.78 | 27.81 | 27.78 | 27.81 | 27.81 | 4,100 |
| 24 jun 2024 | 27.77 | 27.79 | 27.76 | 27.79 | 27.79 | 900 |
| 21 jun 2024 | 27.76 | 27.80 | 27.76 | 27.80 | 27.80 | 200 |
| 20 jun 2024 | 27.76 | 27.79 | 27.75 | 27.78 | 27.78 | 1,600 |
| 18 jun 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
| 17 jun 2024 | 27.74 | 27.77 | 27.74 | 27.77 | 27.77 | 700 |
| 14 jun 2024 | 27.72 | 27.74 | 27.72 | 27.74 | 27.74 | 100 |
| 13 jun 2024 | 27.71 | 27.75 | 27.71 | 27.75 | 27.75 | 300 |
| 12 jun 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
| 11 jun 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
| 10 jun 2024 | 27.67 | 27.67 | 27.65 | 27.67 | 27.67 | 1,900 |
| 07 jun 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
| 06 jun 2024 | 27.63 | 27.65 | 27.62 | 27.65 | 27.65 | 600 |
| 05 jun 2024 | 27.61 | 27.65 | 27.59 | 27.65 | 27.65 | 6,800 |
| 04 jun 2024 | 27.54 | 27.59 | 27.54 | 27.58 | 27.58 | 1,600 |
| 03 jun 2024 | 27.52 | 27.57 | 27.52 | 27.57 | 27.57 | 2,300 |
| 31 may 2024 | 27.46 | 27.56 | 27.45 | 27.56 | 27.56 | 3,800 |
| 30 may 2024 | 27.51 | 27.51 | 27.50 | 27.50 | 27.50 | 5,100 |
| 29 may 2024 | 27.52 | 27.53 | 27.52 | 27.53 | 27.53 | 900 |
| 28 may 2024 | 27.57 | 27.58 | 27.45 | 27.57 | 27.57 | 96,000 |
| 24 may 2024 | 27.54 | 27.62 | 27.54 | 27.56 | 27.56 | 4,400 |
| 23 may 2024 | 27.53 | 27.54 | 27.51 | 27.51 | 27.51 | 3,100 |
| 22 may 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| 21 may 2024 | 27.53 | 27.56 | 27.53 | 27.56 | 27.56 | 700 |
| 20 may 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 100 |
| 17 may 2024 | 27.48 | 27.53 | 27.48 | 27.53 | 27.53 | 3,200 |
| 16 may 2024 | 27.49 | 27.51 | 27.47 | 27.51 | 27.51 | 3,800 |
| 15 may 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 100 |
| 14 may 2024 | 27.38 | 27.43 | 27.38 | 27.43 | 27.43 | 700 |
| 13 may 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
| 10 may 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
| 09 may 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| 08 may 2024 | 27.27 | 27.32 | 27.26 | 27.32 | 27.32 | 5,100 |
| 07 may 2024 | 27.29 | 27.31 | 27.29 | 27.31 | 27.31 | 1,600 |
| 06 may 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
| 03 may 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
| 02 may 2024 | 26.98 | 27.02 | 26.98 | 27.02 | 27.02 | 600 |
| 01 may 2024 | 26.92 | 27.08 | 26.92 | 26.94 | 26.94 | 2,600 |
| 30 abr 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| 29 abr 2024 | 27.09 | 27.11 | 27.07 | 27.11 | 27.11 | 4,700 |
| 26 abr 2024 | 27.06 | 27.08 | 27.06 | 27.08 | 27.08 | 2,900 |
| 25 abr 2024 | 26.83 | 26.95 | 26.83 | 26.95 | 26.95 | 2,200 |
| 24 abr 2024 | 26.97 | 27.01 | 26.95 | 27.01 | 27.01 | 300 |
| 23 abr 2024 | 26.95 | 27.00 | 26.95 | 26.99 | 26.99 | 1,200 |
| 22 abr 2024 | 26.77 | 26.84 | 26.75 | 26.84 | 26.84 | 1,000 |
| 19 abr 2024 | 26.79 | 26.79 | 26.72 | 26.72 | 26.72 | 1,700 |
| 18 abr 2024 | 26.86 | 26.86 | 26.81 | 26.81 | 26.81 | 1,200 |
| 17 abr 2024 | 26.89 | 26.89 | 26.77 | 26.84 | 26.84 | 3,400 |
| 16 abr 2024 | 26.85 | 26.89 | 26.85 | 26.88 | 26.88 | 3,800 |
| 15 abr 2024 | 27.07 | 27.07 | 26.89 | 26.89 | 26.89 | 2,100 |
| 12 abr 2024 | 27.05 | 27.05 | 27.00 | 27.00 | 27.00 | 4,300 |
| 11 abr 2024 | 27.03 | 27.14 | 27.01 | 27.14 | 27.14 | 2,700 |
| 10 abr 2024 | 27.05 | 27.05 | 27.03 | 27.05 | 27.05 | 2,300 |
| 09 abr 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 08 abr 2024 | 27.11 | 27.13 | 27.11 | 27.13 | 27.13 | 1,100 |
| 05 abr 2024 | 27.10 | 27.10 | 27.08 | 27.08 | 27.08 | 2,800 |
| 04 abr 2024 | 27.17 | 27.17 | 27.02 | 27.02 | 27.02 | 2,700 |
| 03 abr 2024 | 27.07 | 27.13 | 27.07 | 27.09 | 27.09 | 5,200 |
| 02 abr 2024 | 27.09 | 27.11 | 27.09 | 27.11 | 27.11 | 300 |
| 01 abr 2024 | 27.14 | 27.17 | 27.14 | 27.17 | 27.17 | 7,100 |
| 28 mar 2024 | 27.17 | 27.18 | 27.16 | 27.18 | 27.18 | 8,600 |
| 27 mar 2024 | 27.11 | 27.14 | 27.10 | 27.14 | 27.14 | 4,400 |
| 26 mar 2024 | 27.11 | 27.14 | 27.08 | 27.08 | 27.08 | 6,200 |
| 25 mar 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 200 |
| 22 mar 2024 | 27.15 | 27.15 | 27.10 | 27.10 | 27.10 | 1,100 |
| 21 mar 2024 | 27.11 | 27.13 | 27.10 | 27.13 | 27.13 | 3,400 |
| 20 mar 2024 | 27.06 | 27.09 | 27.06 | 27.09 | 27.09 | 400 |
| 19 mar 2024 | 27.01 | 27.03 | 27.00 | 27.03 | 27.03 | 4,700 |
| 18 mar 2024 | 26.99 | 26.99 | 26.97 | 26.97 | 26.97 | 1,300 |
| 15 mar 2024 | 26.88 | 26.92 | 26.87 | 26.92 | 26.92 | 7,000 |
| 14 mar 2024 | 26.94 | 26.95 | 26.94 | 26.95 | 26.95 | 500 |
| 13 mar 2024 | 26.96 | 26.98 | 26.96 | 26.98 | 26.98 | 500 |
| 12 mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 11 mar 2024 | 26.84 | 26.89 | 26.84 | 26.89 | 26.89 | 10,100 |
| 08 mar 2024 | 26.90 | 26.91 | 26.90 | 26.91 | 26.91 | 100 |
| 07 mar 2024 | 26.91 | 26.98 | 26.89 | 26.96 | 26.96 | 19,900 |
| 06 mar 2024 | 26.88 | 26.88 | 26.82 | 26.88 | 26.88 | 30,300 |
| 05 mar 2024 | 26.88 | 26.88 | 26.82 | 26.82 | 26.82 | 6,100 |
| 04 mar 2024 | 26.91 | 26.92 | 26.91 | 26.92 | 26.92 | 200 |
| 01 mar 2024 | 26.88 | 26.93 | 26.88 | 26.93 | 26.93 | 1,500 |
| 29 feb 2024 | 26.87 | 26.87 | 26.78 | 26.86 | 26.86 | 332,300 |
| 28 feb 2024 | 26.79 | 26.80 | 26.77 | 26.80 | 26.80 | 800 |
| 27 feb 2024 | 26.80 | 26.83 | 26.77 | 26.83 | 26.83 | 3,900 |
| 26 feb 2024 | 26.83 | 26.83 | 26.81 | 26.81 | 26.81 | 900 |
| 23 feb 2024 | 26.85 | 26.85 | 26.79 | 26.83 | 26.83 | 4,700 |
| 22 feb 2024 | 26.80 | 26.82 | 26.80 | 26.81 | 26.81 | 500 |
| 21 feb 2024 | 26.61 | 26.62 | 26.52 | 26.62 | 26.62 | 2,700 |
| 20 feb 2024 | 26.59 | 26.60 | 26.59 | 26.60 | 26.60 | 1,000 |
| 16 feb 2024 | 26.69 | 26.70 | 26.67 | 26.67 | 26.67 | 700 |
| 15 feb 2024 | 26.62 | 26.69 | 26.62 | 26.69 | 26.69 | 1,000 |
| 14 feb 2024 | 26.59 | 26.64 | 26.54 | 26.64 | 26.64 | 13,100 |
| 13 feb 2024 | 26.57 | 26.57 | 26.43 | 26.51 | 26.51 | 11,900 |
| 12 feb 2024 | 26.65 | 26.73 | 26.65 | 26.68 | 26.68 | 6,500 |
| 09 feb 2024 | 26.60 | 26.70 | 26.60 | 26.68 | 26.68 | 4,900 |
| 08 feb 2024 | 26.62 | 26.65 | 26.62 | 26.62 | 26.62 | 600 |
| 07 feb 2024 | 26.61 | 26.61 | 26.59 | 26.61 | 26.61 | 1,200 |
| 06 feb 2024 | 26.52 | 26.54 | 26.47 | 26.53 | 26.53 | 25,700 |
| 05 feb 2024 | 26.49 | 26.52 | 26.49 | 26.52 | 26.52 | 900 |
| 02 feb 2024 | 26.52 | 26.55 | 26.49 | 26.55 | 26.55 | 1,400 |
| 01 feb 2024 | 26.34 | 26.42 | 26.28 | 26.42 | 26.42 | 1,700 |
| *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.