Italia markets closed
Dow Jones
38.436,51 -67,18 (-0,17%) Nasdaq
15.675,75 -20,89 (-0,13%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0696 -0,0008 (-0,07%) Bitcoin EUR
60.056,04 -2.338,58 (-3,75%) CMC Crypto 200
1.396,92 -27,18 (-1,91%)
AllianzIM U.S. Large Cap Buffer20 Apr ETF (AZBA)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:45PM EDT. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 29,71 | 29,85 | 29,71 | 29,82 | 29,82 | 57.707 |
| 22 apr 2024 | 29,64 | 29,75 | 29,52 | 29,65 | 29,65 | 92.263 |
| 19 apr 2024 | 29,65 | 29,65 | 29,49 | 29,52 | 29,52 | 256.843 |
| 18 apr 2024 | 29,73 | 29,77 | 29,60 | 29,64 | 29,64 | 140.562 |
| 17 apr 2024 | 29,86 | 29,86 | 29,61 | 29,68 | 29,68 | 111.611 |
| 16 apr 2024 | 29,76 | 29,81 | 29,69 | 29,75 | 29,75 | 98.934 |
| 15 apr 2024 | 30,09 | 30,09 | 29,73 | 29,75 | 29,75 | 69.626 |
| 12 apr 2024 | 30,06 | 30,09 | 29,85 | 29,92 | 29,92 | 61.984 |
| 11 apr 2024 | 30,05 | 30,17 | 29,95 | 30,12 | 30,12 | 87.783 |
| 10 apr 2024 | 29,99 | 30,07 | 29,94 | 29,98 | 29,98 | 156.928 |
| 09 apr 2024 | 30,27 | 30,27 | 30,04 | 30,19 | 30,19 | 204.926 |
| 08 apr 2024 | 30,18 | 30,19 | 30,11 | 30,14 | 30,14 | 261.656 |
| 05 apr 2024 | 30,03 | 30,19 | 30,02 | 30,17 | 30,17 | 93.990 |
| 04 apr 2024 | 30,28 | 30,30 | 29,99 | 29,99 | 29,99 | 85.918 |
| 03 apr 2024 | 30,11 | 30,41 | 30,08 | 30,16 | 30,16 | 189.777 |
| 02 apr 2024 | 30,21 | 30,21 | 30,04 | 30,16 | 30,16 | 156.963 |
| 01 apr 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 | 3.323 |
| 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 | 3.512 |
| 18 mar 2024 | 30,15 | 30,18 | 30,14 | 30,18 | 30,18 | 1.507 |
| 15 mar 2024 | 30,15 | 30,17 | 30,15 | 30,17 | 30,17 | 1.652 |
| 14 mar 2024 | 30,17 | 30,17 | 30,12 | 30,16 | 30,16 | 2.279 |
| 13 mar 2024 | 30,22 | 30,22 | 30,12 | 30,15 | 30,15 | 6.507 |
| 12 mar 2024 | 30,15 | 30,18 | 30,11 | 30,15 | 30,15 | 3.592 |
| 11 mar 2024 | 30,16 | 30,16 | 30,10 | 30,14 | 30,14 | 1.333 |
| 08 mar 2024 | 30,10 | 30,16 | 30,10 | 30,14 | 30,14 | 3.329 |
| 07 mar 2024 | 30,17 | 30,17 | 30,09 | 30,14 | 30,14 | 4.813 |
| 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 | 1.358 |
| 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 | 8.316 |
| 28 feb 2024 | 29,95 | 30,05 | 29,95 | 30,05 | 30,05 | 1.594 |
| 27 feb 2024 | 30,03 | 30,12 | 30,03 | 30,08 | 30,08 | 4.267 |
| 26 feb 2024 | 30,12 | 30,12 | 29,94 | 30,07 | 30,07 | 5.671 |
| 23 feb 2024 | 30,00 | 30,06 | 29,99 | 30,04 | 30,04 | 6.919 |
| 22 feb 2024 | 29,92 | 30,06 | 29,92 | 30,01 | 30,01 | 4.692 |
| 21 feb 2024 | 29,97 | 30,01 | 29,87 | 29,98 | 29,98 | 5.748 |
| 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 | 5.203 |
| 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 | 6.356 |
| 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 | 1.249 |
| 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 | 2.198 |
| 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 gen 2024 | 29,84 | 29,86 | 29,58 | 29,82 | 29,82 | 11.954 |
| 30 gen 2024 | 29,83 | 29,88 | 29,82 | 29,87 | 29,87 | 2.966 |
| 29 gen 2024 | 29,82 | 29,85 | 29,82 | 29,84 | 29,84 | 6.642 |
| 26 gen 2024 | 29,81 | 29,86 | 29,72 | 29,82 | 29,82 | 11.599 |
| 25 gen 2024 | 29,78 | 29,84 | 29,76 | 29,79 | 29,79 | 8.556 |
| 24 gen 2024 | 29,61 | 29,84 | 29,61 | 29,80 | 29,80 | 1.976 |
| 23 gen 2024 | 29,77 | 29,77 | 29,77 | 29,77 | 29,77 | 659 |
| 22 gen 2024 | 29,75 | 29,85 | 29,73 | 29,74 | 29,74 | 14.118 |
| 19 gen 2024 | 29,50 | 29,77 | 29,44 | 29,77 | 29,77 | 6.046 |
| 18 gen 2024 | 29,61 | 29,72 | 29,61 | 29,63 | 29,63 | 3.405 |
| 17 gen 2024 | 29,32 | 29,59 | 29,32 | 29,59 | 29,59 | 1.102 |
| 16 gen 2024 | 29,66 | 29,68 | 29,59 | 29,60 | 29,60 | 12.091 |
| 12 gen 2024 | 29,66 | 29,74 | 29,63 | 29,66 | 29,66 | 48.294 |
| 11 gen 2024 | 29,63 | 29,63 | 29,55 | 29,62 | 29,62 | 21.398 |
| 10 gen 2024 | 29,59 | 29,70 | 29,58 | 29,61 | 29,61 | 14.527 |
| 09 gen 2024 | 29,50 | 29,67 | 29,50 | 29,58 | 29,58 | 13.829 |
| 08 gen 2024 | 29,57 | 29,60 | 29,52 | 29,60 | 29,60 | 1.806 |
| 05 gen 2024 | 29,46 | 29,48 | 29,43 | 29,45 | 29,45 | 12.344 |
| 04 gen 2024 | 29,51 | 29,51 | 29,40 | 29,45 | 29,45 | 15.403 |
| 03 gen 2024 | 29,42 | 29,49 | 29,41 | 29,44 | 29,44 | 31.345 |
| 02 gen 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 | 5.392 |
| 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 | 3.158 |
| 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 |
| 14 dic 2023 | 29,36 | 29,49 | 29,36 | 29,41 | 29,41 | 13.279 |
| 13 dic 2023 | 29,19 | 29,42 | 29,19 | 29,35 | 29,35 | 18.829 |
| 12 dic 2023 | 29,19 | 29,28 | 29,18 | 29,25 | 29,25 | 5.198 |
| 11 dic 2023 | 29,18 | 29,21 | 29,17 | 29,17 | 29,17 | 80.677 |
| 08 dic 2023 | 29,09 | 29,17 | 29,08 | 29,17 | 29,17 | 23.037 |
| 07 dic 2023 | 29,10 | 29,11 | 29,08 | 29,11 | 29,11 | 14.884 |
| 06 dic 2023 | 29,16 | 29,16 | 29,02 | 29,02 | 29,02 | 22.537 |
| 05 dic 2023 | 29,00 | 29,07 | 29,00 | 29,05 | 29,05 | 27.011 |
| 04 dic 2023 | 29,04 | 29,08 | 28,99 | 29,03 | 29,03 | 27.896 |
| 01 dic 2023 | 29,02 | 29,14 | 29,02 | 29,13 | 29,13 | 10.435 |
| 30 nov 2023 | 28,98 | 29,05 | 28,96 | 29,05 | 29,05 | 14.645 |
| 29 nov 2023 | 29,09 | 29,09 | 28,97 | 29,01 | 29,01 | 13.891 |
| *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.