Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0873 +0,0004 (+0,03%) Petróleo Brent
83,93 +0,66 (+0,79%) Oro
2.421,50 +36,00 (+1,51%) Bitcoin EUR
61.463,29 +1.422,26 (+2,37%)
AllianzIM U.S. Large Cap Buffer10 Jul ETF (AZAL)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:48PM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 16 may 2024 | 36,45 | 36,46 | 36,43 | 36,46 | 36,46 | 614 |
| 15 may 2024 | 36,38 | 36,44 | 36,38 | 36,44 | 36,44 | 26.453 |
| 14 may 2024 | 36,16 | 36,26 | 36,16 | 36,26 | 36,26 | 487 |
| 13 may 2024 | 36,16 | 36,16 | 36,15 | 36,15 | 36,15 | 990 |
| 10 may 2024 | 36,10 | 36,17 | 36,10 | 36,17 | 36,17 | 15.799 |
| 09 may 2024 | 36,03 | 36,08 | 36,03 | 36,08 | 36,08 | 22.131 |
| 08 may 2024 | 35,95 | 36,00 | 35,95 | 36,00 | 36,00 | 215 |
| 07 may 2024 | 35,96 | 35,96 | 35,96 | 35,96 | 35,96 | 273 |
| 06 may 2024 | 35,85 | 35,88 | 35,80 | 35,88 | 35,88 | 2432 |
| 03 may 2024 | 35,67 | 35,69 | 35,67 | 35,69 | 35,69 | 322 |
| 02 may 2024 | 35,13 | 35,33 | 35,13 | 35,33 | 35,33 | 285 |
| 01 may 2024 | 35,22 | 35,24 | 35,15 | 35,16 | 35,16 | 1147 |
| 30 abr 2024 | 35,52 | 35,56 | 35,21 | 35,21 | 35,21 | 4081 |
| 29 abr 2024 | 35,59 | 35,60 | 35,54 | 35,58 | 35,58 | 6067 |
| 26 abr 2024 | 35,33 | 35,52 | 35,33 | 35,52 | 35,52 | 2046 |
| 25 abr 2024 | 34,97 | 35,25 | 34,95 | 35,25 | 35,25 | 2333 |
| 24 abr 2024 | 35,31 | 35,37 | 35,22 | 35,37 | 35,37 | 13.871 |
| 23 abr 2024 | 35,31 | 35,33 | 35,31 | 35,33 | 35,33 | 6866 |
| 22 abr 2024 | 34,88 | 35,11 | 34,87 | 35,02 | 35,02 | 1818 |
| 19 abr 2024 | 34,95 | 34,95 | 34,76 | 34,76 | 34,76 | 1753 |
| 18 abr 2024 | 35,07 | 35,16 | 34,96 | 34,99 | 34,99 | 2482 |
| 17 abr 2024 | 35,28 | 35,28 | 35,00 | 35,09 | 35,09 | 1812 |
| 16 abr 2024 | 35,23 | 35,26 | 35,10 | 35,21 | 35,21 | 3424 |
| 15 abr 2024 | 35,64 | 35,64 | 35,17 | 35,21 | 35,21 | 3600 |
| 12 abr 2024 | 35,51 | 35,51 | 35,41 | 35,42 | 35,42 | 2543 |
| 11 abr 2024 | 35,62 | 35,78 | 35,59 | 35,73 | 35,73 | 1959 |
| 10 abr 2024 | 35,56 | 35,60 | 35,53 | 35,60 | 35,60 | 1359 |
| 09 abr 2024 | 35,74 | 35,74 | 35,61 | 35,74 | 35,74 | 2768 |
| 08 abr 2024 | 35,75 | 35,75 | 35,71 | 35,71 | 35,71 | 1785 |
| 05 abr 2024 | 35,50 | 35,76 | 35,50 | 35,70 | 35,70 | 3085 |
| 04 abr 2024 | 35,86 | 35,90 | 35,52 | 35,52 | 35,52 | 36.047 |
| 03 abr 2024 | 35,77 | 35,79 | 35,70 | 35,73 | 35,73 | 6907 |
| 02 abr 2024 | 35,68 | 35,71 | 35,67 | 35,71 | 35,71 | 1235 |
| 01 abr 2024 | 35,83 | 35,87 | 35,78 | 35,82 | 35,82 | 13.778 |
| 28 mar 2024 | 35,85 | 35,87 | 35,85 | 35,86 | 35,86 | 8214 |
| 27 mar 2024 | 35,77 | 35,82 | 35,73 | 35,82 | 35,82 | 1790 |
| 26 mar 2024 | 35,76 | 35,76 | 35,71 | 35,73 | 35,73 | 1079 |
| 25 mar 2024 | 35,73 | 35,73 | 35,71 | 35,71 | 35,71 | 724 |
| 22 mar 2024 | 35,78 | 35,79 | 35,76 | 35,76 | 35,76 | 617 |
| 21 mar 2024 | 35,70 | 35,81 | 35,70 | 35,74 | 35,74 | 1145 |
| 20 mar 2024 | 35,61 | 35,74 | 35,55 | 35,69 | 35,69 | 7419 |
| 19 mar 2024 | 35,47 | 35,54 | 35,47 | 35,54 | 35,54 | 31.480 |
| 18 mar 2024 | 35,47 | 35,47 | 35,40 | 35,40 | 35,40 | 2743 |
| 15 mar 2024 | 35,32 | 35,36 | 35,28 | 35,33 | 35,33 | 22.611 |
| 14 mar 2024 | 35,48 | 35,48 | 35,34 | 35,41 | 35,41 | 5333 |
| 13 mar 2024 | 35,37 | 35,55 | 35,37 | 35,46 | 35,46 | 1984 |
| 12 mar 2024 | 35,35 | 35,51 | 35,35 | 35,51 | 35,51 | 821 |
| 11 mar 2024 | 35,30 | 35,30 | 35,21 | 35,26 | 35,26 | 2633 |
| 08 mar 2024 | 35,25 | 35,32 | 35,25 | 35,32 | 35,32 | 1218 |
| 07 mar 2024 | 35,34 | 35,41 | 35,31 | 35,41 | 35,41 | 3124 |
| 06 mar 2024 | 35,14 | 35,25 | 35,14 | 35,23 | 35,23 | 1940 |
| 05 mar 2024 | 35,16 | 35,16 | 35,04 | 35,12 | 35,12 | 1276 |
| 04 mar 2024 | 35,35 | 35,37 | 35,28 | 35,34 | 35,34 | 30.365 |
| 01 mar 2024 | 35,22 | 35,33 | 35,20 | 35,32 | 35,32 | 14.834 |
| 29 feb 2024 | 35,16 | 35,25 | 35,09 | 35,25 | 35,25 | 1.697.603 |
| 28 feb 2024 | 35,12 | 35,13 | 35,04 | 35,05 | 35,05 | 43.065 |
| 27 feb 2024 | 35,08 | 35,15 | 35,05 | 35,15 | 35,15 | 10.897 |
| 26 feb 2024 | 35,09 | 35,16 | 35,08 | 35,11 | 35,11 | 7996 |
| 23 feb 2024 | 35,19 | 35,20 | 35,12 | 35,17 | 35,17 | 9775 |
| 22 feb 2024 | 35,00 | 35,15 | 35,00 | 35,09 | 35,09 | 27.751 |
| 21 feb 2024 | 34,57 | 34,70 | 34,42 | 34,67 | 34,67 | 10.829 |
| 20 feb 2024 | 34,64 | 34,70 | 34,57 | 34,61 | 34,61 | 20.056 |
| 16 feb 2024 | 34,74 | 34,89 | 34,74 | 34,76 | 34,76 | 60.811 |
| 15 feb 2024 | 34,78 | 34,86 | 34,74 | 34,86 | 34,86 | 64.701 |
| 14 feb 2024 | 34,67 | 34,74 | 34,56 | 34,72 | 34,72 | 40.799 |
| 13 feb 2024 | 34,53 | 34,61 | 34,37 | 34,49 | 34,49 | 18.004 |
| 12 feb 2024 | 34,89 | 34,95 | 34,79 | 34,85 | 34,85 | 24.113 |
| 09 feb 2024 | 34,76 | 34,88 | 34,76 | 34,87 | 34,87 | 24.256 |
| 08 feb 2024 | 34,69 | 34,77 | 34,67 | 34,73 | 34,73 | 12.321 |
| 07 feb 2024 | 34,66 | 34,77 | 34,64 | 34,72 | 34,72 | 7395 |
| 06 feb 2024 | 34,50 | 34,53 | 34,47 | 34,53 | 34,53 | 5188 |
| 05 feb 2024 | 34,41 | 34,53 | 34,38 | 34,51 | 34,51 | 6548 |
| 02 feb 2024 | 34,33 | 34,60 | 34,33 | 34,57 | 34,57 | 7135 |
| 01 feb 2024 | 34,08 | 34,32 | 34,03 | 34,27 | 34,27 | 13.677 |
| 31 ene 2024 | 34,21 | 34,25 | 34,04 | 34,04 | 34,04 | 8553 |
| 30 ene 2024 | 34,34 | 34,41 | 34,34 | 34,39 | 34,39 | 16.089 |
| 29 ene 2024 | 34,23 | 34,44 | 34,22 | 34,38 | 34,38 | 26.585 |
| 26 ene 2024 | 34,20 | 34,31 | 34,20 | 34,23 | 34,23 | 172.256 |
| 25 ene 2024 | 34,19 | 34,26 | 34,10 | 34,20 | 34,20 | 20.904 |
| 24 ene 2024 | 34,25 | 34,30 | 34,13 | 34,14 | 34,14 | 7849 |
| 23 ene 2024 | 34,05 | 34,12 | 33,97 | 34,10 | 34,10 | 13.512 |
| 22 ene 2024 | 34,01 | 34,13 | 34,00 | 34,05 | 34,05 | 14.177 |
| 19 ene 2024 | 33,77 | 34,01 | 33,68 | 34,01 | 34,01 | 10.515 |
| 18 ene 2024 | 33,54 | 33,74 | 33,43 | 33,74 | 33,74 | 7714 |
| 17 ene 2024 | 33,38 | 33,47 | 33,33 | 33,41 | 33,41 | 10.985 |
| 16 ene 2024 | 33,50 | 33,63 | 33,46 | 33,53 | 33,53 | 9602 |
| 12 ene 2024 | 33,68 | 33,73 | 33,60 | 33,68 | 33,68 | 9639 |
| 11 ene 2024 | 33,56 | 33,62 | 33,44 | 33,60 | 33,60 | 98.917 |
| 10 ene 2024 | 33,52 | 33,72 | 33,50 | 33,63 | 33,63 | 13.946 |
| 09 ene 2024 | 33,32 | 33,57 | 33,32 | 33,50 | 33,50 | 15.179 |
| 08 ene 2024 | 33,24 | 33,56 | 33,24 | 33,56 | 33,56 | 9215 |
| 05 ene 2024 | 33,16 | 33,32 | 33,13 | 33,20 | 33,20 | 16.313 |
| 04 ene 2024 | 33,22 | 33,31 | 33,14 | 33,14 | 33,14 | 16.359 |
| 03 ene 2024 | 33,25 | 33,31 | 33,17 | 33,17 | 33,17 | 14.579 |
| 02 ene 2024 | 33,38 | 33,42 | 33,30 | 33,39 | 33,39 | 84.946 |
| 29 dic 2023 | 33,67 | 33,67 | 33,46 | 33,60 | 33,60 | 8342 |
| 28 dic 2023 | 33,69 | 33,70 | 33,58 | 33,64 | 33,64 | 6743 |
| 27 dic 2023 | 33,70 | 33,70 | 33,52 | 33,56 | 33,56 | 6467 |
| 26 dic 2023 | 33,49 | 33,63 | 33,47 | 33,51 | 33,51 | 3885 |
| 22 dic 2023 | 33,43 | 33,53 | 33,40 | 33,45 | 33,45 | 11.918 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.