Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.308,50 +535,82 (+0,87%)
AllianzIM U.S. Large Cap Buffer10 Oct ETF (AZAO)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:48PM EDT
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 31 mag 2024 | 36,27 | 36,42 | 36,26 | 36,42 | 36,42 | 1.335 |
| 30 mag 2024 | 36,36 | 36,37 | 36,31 | 36,31 | 36,31 | 2.539 |
| 29 mag 2024 | 36,35 | 36,39 | 36,35 | 36,37 | 36,37 | 1.338 |
| 28 mag 2024 | 36,44 | 36,44 | 36,41 | 36,43 | 36,43 | 1.295 |
| 24 mag 2024 | 36,42 | 36,44 | 36,42 | 36,43 | 36,43 | 597 |
| 23 mag 2024 | 36,46 | 36,46 | 36,34 | 36,34 | 36,34 | 498 |
| 22 mag 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | 22 |
| 21 mag 2024 | 36,37 | 36,43 | 36,36 | 36,43 | 36,43 | 1.836 |
| 20 mag 2024 | 36,40 | 36,43 | 36,40 | 36,40 | 36,40 | 1.227 |
| 17 mag 2024 | 36,38 | 36,38 | 36,36 | 36,37 | 36,37 | 531 |
| 16 mag 2024 | 36,36 | 36,36 | 36,36 | 36,36 | 36,36 | 205 |
| 15 mag 2024 | 36,25 | 36,35 | 36,25 | 36,34 | 36,34 | 1.320 |
| 14 mag 2024 | 36,22 | 36,24 | 36,22 | 36,24 | 36,24 | 340 |
| 13 mag 2024 | 36,19 | 36,19 | 36,13 | 36,16 | 36,16 | 1.409 |
| 10 mag 2024 | 36,13 | 36,18 | 36,13 | 36,18 | 36,18 | 359 |
| 09 mag 2024 | 36,09 | 36,14 | 36,09 | 36,14 | 36,14 | 116 |
| 08 mag 2024 | 35,96 | 36,06 | 35,96 | 36,06 | 36,06 | 925 |
| 07 mag 2024 | 36,02 | 36,05 | 36,02 | 36,05 | 36,05 | 512 |
| 06 mag 2024 | 35,95 | 36,00 | 35,93 | 36,00 | 36,00 | 668 |
| 03 mag 2024 | 35,83 | 35,87 | 35,83 | 35,87 | 35,87 | 1.781 |
| 02 mag 2024 | 35,53 | 35,64 | 35,53 | 35,64 | 35,64 | 212 |
| 01 mag 2024 | 35,50 | 35,53 | 35,50 | 35,52 | 35,52 | 1.118 |
| 30 apr 2024 | 35,67 | 35,67 | 35,58 | 35,58 | 35,58 | 237 |
| 29 apr 2024 | 35,76 | 35,77 | 35,76 | 35,77 | 35,77 | 120 |
| 26 apr 2024 | 35,75 | 35,75 | 35,73 | 35,73 | 35,73 | 607 |
| 25 apr 2024 | 35,41 | 35,56 | 35,41 | 35,56 | 35,56 | 1.292 |
| 24 apr 2024 | 35,59 | 35,63 | 35,58 | 35,63 | 35,63 | 1.566 |
| 23 apr 2024 | 35,57 | 35,61 | 35,57 | 35,61 | 35,61 | 488 |
| 22 apr 2024 | 35,29 | 35,38 | 35,29 | 35,38 | 35,38 | 409 |
| 19 apr 2024 | 35,17 | 35,17 | 35,17 | 35,17 | 35,17 | 108 |
| 18 apr 2024 | 35,30 | 35,41 | 35,30 | 35,31 | 35,31 | 1.187 |
| 17 apr 2024 | 35,38 | 35,38 | 35,35 | 35,35 | 35,35 | 1.168 |
| 16 apr 2024 | 35,36 | 35,42 | 35,36 | 35,42 | 35,42 | 984 |
| 15 apr 2024 | 35,65 | 35,65 | 35,42 | 35,43 | 35,43 | 5.038 |
| 12 apr 2024 | 35,59 | 35,59 | 35,59 | 35,59 | 35,59 | 13 |
| 11 apr 2024 | 35,83 | 35,83 | 35,82 | 35,82 | 35,82 | 995 |
| 10 apr 2024 | 35,68 | 35,70 | 35,66 | 35,70 | 35,70 | 967 |
| 09 apr 2024 | 35,78 | 35,79 | 35,74 | 35,79 | 35,79 | 1.170 |
| 08 apr 2024 | 35,79 | 35,83 | 35,79 | 35,81 | 35,81 | 1.335 |
| 05 apr 2024 | 35,74 | 35,78 | 35,74 | 35,78 | 35,78 | 440 |
| 04 apr 2024 | 35,86 | 35,86 | 35,66 | 35,66 | 35,66 | 474 |
| 03 apr 2024 | 35,83 | 35,83 | 35,77 | 35,81 | 35,81 | 5.493 |
| 02 apr 2024 | 35,76 | 35,79 | 35,76 | 35,79 | 35,79 | 270 |
| 01 apr 2024 | 35,83 | 35,87 | 35,80 | 35,87 | 35,87 | 3.207 |
| 28 mar 2024 | 35,85 | 35,90 | 35,85 | 35,90 | 35,90 | 1.594 |
| 27 mar 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 35,88 | 31 |
| 26 mar 2024 | 35,83 | 35,83 | 35,78 | 35,80 | 35,80 | 2.760 |
| 25 mar 2024 | 35,85 | 35,85 | 35,80 | 35,80 | 35,80 | 1.776 |
| 22 mar 2024 | 35,78 | 35,86 | 35,78 | 35,83 | 35,83 | 16.429 |
| 21 mar 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,78 | 346 |
| 20 mar 2024 | 35,60 | 35,76 | 35,60 | 35,76 | 35,76 | 1.887 |
| 19 mar 2024 | 35,51 | 35,67 | 35,51 | 35,67 | 35,67 | 1.236 |
| 18 mar 2024 | 35,59 | 35,59 | 35,54 | 35,54 | 35,54 | 1.423 |
| 15 mar 2024 | 35,50 | 35,50 | 35,47 | 35,49 | 35,49 | 824 |
| 14 mar 2024 | 35,57 | 35,58 | 35,51 | 35,54 | 35,54 | 2.410 |
| 13 mar 2024 | 35,64 | 35,64 | 35,57 | 35,58 | 35,58 | 795 |
| 12 mar 2024 | 35,53 | 35,61 | 35,53 | 35,61 | 35,61 | 2.716 |
| 11 mar 2024 | 35,44 | 35,47 | 35,41 | 35,45 | 35,45 | 1.658 |
| 08 mar 2024 | 35,51 | 35,51 | 35,45 | 35,49 | 35,49 | 515 |
| 07 mar 2024 | 35,50 | 35,57 | 35,39 | 35,54 | 35,54 | 10.525 |
| 06 mar 2024 | 35,40 | 35,46 | 35,36 | 35,43 | 35,43 | 12.342 |
| 05 mar 2024 | 35,37 | 35,37 | 35,37 | 35,37 | 35,37 | 324 |
| 04 mar 2024 | 35,51 | 35,52 | 35,50 | 35,51 | 35,51 | 2.632 |
| 01 mar 2024 | 35,44 | 35,50 | 35,44 | 35,50 | 35,50 | 9.975 |
| 29 feb 2024 | 35,40 | 35,45 | 35,37 | 35,45 | 35,45 | 4.086 |
| 28 feb 2024 | 35,41 | 35,41 | 35,32 | 35,36 | 35,36 | 2.154 |
| 27 feb 2024 | 35,35 | 35,39 | 35,35 | 35,39 | 35,39 | 1.625 |
| 26 feb 2024 | 35,45 | 35,45 | 35,34 | 35,35 | 35,35 | 1.522 |
| 23 feb 2024 | 35,33 | 35,39 | 35,33 | 35,39 | 35,39 | 1.425 |
| 22 feb 2024 | 35,26 | 35,38 | 35,26 | 35,37 | 35,37 | 1.671 |
| 21 feb 2024 | 35,01 | 35,07 | 34,99 | 35,07 | 35,07 | 1.489 |
| 20 feb 2024 | 34,99 | 35,03 | 34,99 | 35,03 | 35,03 | 327 |
| 16 feb 2024 | 35,09 | 35,22 | 35,09 | 35,12 | 35,12 | 1.676 |
| 15 feb 2024 | 35,07 | 35,18 | 35,07 | 35,18 | 35,18 | 1.599 |
| 14 feb 2024 | 34,99 | 35,09 | 34,99 | 35,09 | 35,09 | 732 |
| 13 feb 2024 | 34,96 | 34,96 | 34,92 | 34,92 | 34,92 | 1.299 |
| 12 feb 2024 | 35,12 | 35,16 | 35,12 | 35,16 | 35,16 | 1.073 |
| 09 feb 2024 | 35,15 | 35,17 | 35,15 | 35,17 | 35,17 | 917 |
| 08 feb 2024 | 35,19 | 35,19 | 35,08 | 35,09 | 35,09 | 1.124 |
| 07 feb 2024 | 34,98 | 35,08 | 34,98 | 35,08 | 35,08 | 1.516 |
| 06 feb 2024 | 35,04 | 35,04 | 34,94 | 34,97 | 34,97 | 1.093 |
| 05 feb 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 34,94 | 207 |
| 02 feb 2024 | 34,89 | 34,97 | 34,89 | 34,97 | 34,97 | 3.227 |
| 01 feb 2024 | 34,73 | 34,79 | 34,62 | 34,79 | 34,79 | 5.668 |
| 31 gen 2024 | 34,75 | 34,75 | 34,61 | 34,61 | 34,61 | 1.124 |
| 30 gen 2024 | 34,82 | 34,85 | 34,82 | 34,85 | 34,85 | 1.364 |
| 29 gen 2024 | 34,79 | 34,86 | 34,79 | 34,86 | 34,86 | 1.085 |
| 26 gen 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | 21 |
| 25 gen 2024 | 34,76 | 34,76 | 34,68 | 34,75 | 34,75 | 3.935 |
| 24 gen 2024 | 34,79 | 34,79 | 34,74 | 34,74 | 34,74 | 1.040 |
| 23 gen 2024 | 34,61 | 34,68 | 34,59 | 34,68 | 34,68 | 1.010 |
| 22 gen 2024 | 34,55 | 34,61 | 34,55 | 34,61 | 34,61 | 32.306 |
| 19 gen 2024 | 34,31 | 34,55 | 34,31 | 34,55 | 34,55 | 3.381 |
| 18 gen 2024 | 34,20 | 34,32 | 34,20 | 34,32 | 34,32 | 226 |
| 17 gen 2024 | 34,05 | 34,13 | 34,05 | 34,13 | 34,13 | 327 |
| 16 gen 2024 | 34,26 | 34,29 | 34,23 | 34,23 | 34,23 | 2.041 |
| 12 gen 2024 | 34,31 | 34,31 | 34,31 | 34,31 | 34,31 | 105 |
| 11 gen 2024 | 34,18 | 34,29 | 34,15 | 34,29 | 34,29 | 3.601 |
| 10 gen 2024 | 34,25 | 34,32 | 34,25 | 34,27 | 34,27 | 4.171 |
| 09 gen 2024 | 34,09 | 34,18 | 34,09 | 34,18 | 34,18 | 1.204 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.