Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.443,89 -154,60 (-0,27%)
AllianzIM U.S. Large Cap Buffer20 Apr ETF (AZBA)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:45PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 30,20 | 30,31 | 30,18 | 30,27 | 30,27 | 87.634 |
| 08 may 2024 | 30,16 | 30,25 | 30,16 | 30,20 | 30,20 | 49.133 |
| 07 may 2024 | 30,18 | 30,23 | 30,16 | 30,21 | 30,21 | 63.192 |
| 06 may 2024 | 30,13 | 30,16 | 30,08 | 30,16 | 30,16 | 81.285 |
| 03 may 2024 | 30,02 | 30,06 | 29,95 | 30,03 | 30,03 | 60.666 |
| 02 may 2024 | 29,78 | 29,85 | 29,67 | 29,81 | 29,81 | 28.579 |
| 01 may 2024 | 29,69 | 29,90 | 29,65 | 29,70 | 29,70 | 46.853 |
| 30 abr 2024 | 29,94 | 29,95 | 29,77 | 29,77 | 29,77 | 72.494 |
| 29 abr 2024 | 29,94 | 29,98 | 29,91 | 29,96 | 29,96 | 90.880 |
| 26 abr 2024 | 29,80 | 29,97 | 29,80 | 29,91 | 29,91 | 54.576 |
| 25 abr 2024 | 29,66 | 29,79 | 29,59 | 29,77 | 29,77 | 68.712 |
| 24 abr 2024 | 29,92 | 29,92 | 29,75 | 29,85 | 29,85 | 327.074 |
| 23 abr 2024 | 29,71 | 29,85 | 29,71 | 29,82 | 29,82 | 57.707 |
| 22 abr 2024 | 29,64 | 29,75 | 29,52 | 29,65 | 29,65 | 92.263 |
| 19 abr 2024 | 29,65 | 29,65 | 29,49 | 29,52 | 29,52 | 256.843 |
| 18 abr 2024 | 29,73 | 29,77 | 29,60 | 29,64 | 29,64 | 140.562 |
| 17 abr 2024 | 29,86 | 29,86 | 29,61 | 29,68 | 29,68 | 111.611 |
| 16 abr 2024 | 29,76 | 29,81 | 29,69 | 29,75 | 29,75 | 98.934 |
| 15 abr 2024 | 30,09 | 30,09 | 29,73 | 29,75 | 29,75 | 69.626 |
| 12 abr 2024 | 30,06 | 30,09 | 29,85 | 29,92 | 29,92 | 61.984 |
| 11 abr 2024 | 30,05 | 30,17 | 29,95 | 30,12 | 30,12 | 87.783 |
| 10 abr 2024 | 29,99 | 30,07 | 29,94 | 29,98 | 29,98 | 156.928 |
| 09 abr 2024 | 30,27 | 30,27 | 30,04 | 30,19 | 30,19 | 204.926 |
| 08 abr 2024 | 30,18 | 30,19 | 30,11 | 30,14 | 30,14 | 261.656 |
| 05 abr 2024 | 30,03 | 30,19 | 30,02 | 30,17 | 30,17 | 93.990 |
| 04 abr 2024 | 30,28 | 30,30 | 29,99 | 29,99 | 29,99 | 85.918 |
| 03 abr 2024 | 30,11 | 30,41 | 30,08 | 30,16 | 30,16 | 189.777 |
| 02 abr 2024 | 30,21 | 30,21 | 30,04 | 30,16 | 30,16 | 156.963 |
| 01 abr 2024 | 30,60 | 30,60 | 30,19 | 30,20 | 30,20 | 678.029 |
| 28 mar 2024 | 30,25 | 30,36 | 30,22 | 30,26 | 30,26 | 4.368.637 |
| 27 mar 2024 | 30,26 | 30,26 | 30,21 | 30,22 | 30,22 | 18.220 |
| 26 mar 2024 | 30,25 | 30,25 | 30,21 | 30,24 | 30,24 | 3323 |
| 25 mar 2024 | 30,17 | 30,25 | 30,17 | 30,24 | 30,24 | 207.719 |
| 22 mar 2024 | 30,16 | 30,25 | 30,16 | 30,21 | 30,21 | 11.453 |
| 21 mar 2024 | 30,20 | 30,21 | 30,13 | 30,17 | 30,17 | 16.113 |
| 20 mar 2024 | 30,16 | 30,21 | 30,14 | 30,17 | 30,17 | 23.045 |
| 19 mar 2024 | 30,21 | 30,21 | 30,15 | 30,16 | 30,16 | 3512 |
| 18 mar 2024 | 30,15 | 30,18 | 30,14 | 30,18 | 30,18 | 1507 |
| 15 mar 2024 | 30,15 | 30,17 | 30,15 | 30,17 | 30,17 | 1652 |
| 14 mar 2024 | 30,17 | 30,17 | 30,12 | 30,16 | 30,16 | 2279 |
| 13 mar 2024 | 30,22 | 30,22 | 30,12 | 30,15 | 30,15 | 6507 |
| 12 mar 2024 | 30,15 | 30,18 | 30,11 | 30,15 | 30,15 | 3592 |
| 11 mar 2024 | 30,16 | 30,16 | 30,10 | 30,14 | 30,14 | 1333 |
| 08 mar 2024 | 30,10 | 30,16 | 30,10 | 30,14 | 30,14 | 3329 |
| 07 mar 2024 | 30,17 | 30,17 | 30,09 | 30,14 | 30,14 | 4813 |
| 06 mar 2024 | 30,08 | 30,11 | 30,08 | 30,11 | 30,11 | 17.389 |
| 05 mar 2024 | 30,11 | 30,11 | 30,07 | 30,07 | 30,07 | 1358 |
| 04 mar 2024 | 30,16 | 30,16 | 30,07 | 30,09 | 30,09 | 11.960 |
| 01 mar 2024 | 30,06 | 30,14 | 30,05 | 30,07 | 30,07 | 18.259 |
| 29 feb 2024 | 29,97 | 30,08 | 29,97 | 30,06 | 30,06 | 8316 |
| 28 feb 2024 | 29,95 | 30,05 | 29,95 | 30,05 | 30,05 | 1594 |
| 27 feb 2024 | 30,03 | 30,12 | 30,03 | 30,08 | 30,08 | 4267 |
| 26 feb 2024 | 30,12 | 30,12 | 29,94 | 30,07 | 30,07 | 5671 |
| 23 feb 2024 | 30,00 | 30,06 | 29,99 | 30,04 | 30,04 | 6919 |
| 22 feb 2024 | 29,92 | 30,06 | 29,92 | 30,01 | 30,01 | 4692 |
| 21 feb 2024 | 29,97 | 30,01 | 29,87 | 29,98 | 29,98 | 5748 |
| 20 feb 2024 | 29,95 | 30,01 | 29,95 | 30,00 | 30,00 | 58.110 |
| 16 feb 2024 | 29,98 | 30,01 | 29,97 | 29,98 | 29,98 | 5203 |
| 15 feb 2024 | 29,97 | 29,98 | 29,85 | 29,96 | 29,96 | 123.610 |
| 14 feb 2024 | 29,84 | 29,98 | 29,84 | 29,97 | 29,97 | 6356 |
| 13 feb 2024 | 29,91 | 29,96 | 29,91 | 29,94 | 29,94 | 27.943 |
| 12 feb 2024 | 29,98 | 29,99 | 29,95 | 29,98 | 29,98 | 1249 |
| 09 feb 2024 | 29,96 | 30,02 | 29,95 | 29,95 | 29,95 | 10.905 |
| 08 feb 2024 | 29,84 | 29,97 | 29,84 | 29,94 | 29,94 | 31.637 |
| 07 feb 2024 | 29,92 | 29,99 | 29,92 | 29,94 | 29,94 | 12.904 |
| 06 feb 2024 | 29,93 | 29,97 | 29,89 | 29,92 | 29,92 | 24.109 |
| 05 feb 2024 | 29,89 | 29,95 | 29,89 | 29,92 | 29,92 | 2198 |
| 02 feb 2024 | 29,83 | 29,93 | 29,83 | 29,91 | 29,91 | 227.453 |
| 01 feb 2024 | 29,75 | 29,87 | 29,75 | 29,85 | 29,85 | 13.084 |
| 31 ene 2024 | 29,84 | 29,86 | 29,58 | 29,82 | 29,82 | 11.954 |
| 30 ene 2024 | 29,83 | 29,88 | 29,82 | 29,87 | 29,87 | 2966 |
| 29 ene 2024 | 29,82 | 29,85 | 29,82 | 29,84 | 29,84 | 6642 |
| 26 ene 2024 | 29,81 | 29,86 | 29,72 | 29,82 | 29,82 | 11.599 |
| 25 ene 2024 | 29,78 | 29,84 | 29,76 | 29,79 | 29,79 | 8556 |
| 24 ene 2024 | 29,61 | 29,84 | 29,61 | 29,80 | 29,80 | 1976 |
| 23 ene 2024 | 29,77 | 29,77 | 29,77 | 29,77 | 29,77 | 659 |
| 22 ene 2024 | 29,75 | 29,85 | 29,73 | 29,74 | 29,74 | 14.118 |
| 19 ene 2024 | 29,50 | 29,77 | 29,44 | 29,77 | 29,77 | 6046 |
| 18 ene 2024 | 29,61 | 29,72 | 29,61 | 29,63 | 29,63 | 3405 |
| 17 ene 2024 | 29,32 | 29,59 | 29,32 | 29,59 | 29,59 | 1102 |
| 16 ene 2024 | 29,66 | 29,68 | 29,59 | 29,60 | 29,60 | 12.091 |
| 12 ene 2024 | 29,66 | 29,74 | 29,63 | 29,66 | 29,66 | 48.294 |
| 11 ene 2024 | 29,63 | 29,63 | 29,55 | 29,62 | 29,62 | 21.398 |
| 10 ene 2024 | 29,59 | 29,70 | 29,58 | 29,61 | 29,61 | 14.527 |
| 09 ene 2024 | 29,50 | 29,67 | 29,50 | 29,58 | 29,58 | 13.829 |
| 08 ene 2024 | 29,57 | 29,60 | 29,52 | 29,60 | 29,60 | 1806 |
| 05 ene 2024 | 29,46 | 29,48 | 29,43 | 29,45 | 29,45 | 12.344 |
| 04 ene 2024 | 29,51 | 29,51 | 29,40 | 29,45 | 29,45 | 15.403 |
| 03 ene 2024 | 29,42 | 29,49 | 29,41 | 29,44 | 29,44 | 31.345 |
| 02 ene 2024 | 29,50 | 29,51 | 29,43 | 29,49 | 29,49 | 157.566 |
| 29 dic 2023 | 29,58 | 29,61 | 29,50 | 29,51 | 29,51 | 613.691 |
| 28 dic 2023 | 29,52 | 29,59 | 29,37 | 29,54 | 29,54 | 5392 |
| 27 dic 2023 | 29,24 | 29,56 | 29,24 | 29,50 | 29,50 | 11.353 |
| 26 dic 2023 | 29,46 | 29,50 | 29,45 | 29,47 | 29,47 | 3158 |
| 22 dic 2023 | 29,49 | 29,53 | 29,43 | 29,48 | 29,48 | 18.361 |
| 21 dic 2023 | 29,39 | 29,45 | 29,36 | 29,41 | 29,41 | 18.066 |
| 20 dic 2023 | 29,45 | 29,51 | 29,36 | 29,40 | 29,40 | 30.910 |
| 19 dic 2023 | 29,40 | 29,52 | 29,40 | 29,45 | 29,45 | 15.533 |
| 18 dic 2023 | 29,41 | 29,50 | 29,40 | 29,45 | 29,45 | 10.870 |
| 15 dic 2023 | 29,42 | 29,47 | 29,37 | 29,39 | 29,39 | 20.846 |
| *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.