Italia markets closed

Allianzim U.S. Large Cap Buffer10 Dec ETF (DECT)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
30,27+0,03 (+0,11%)
In data: 02:43PM EDT. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202430,3130,3130,2630,2730,274.616
09 mag 202430,1830,2430,1830,2430,243.600
08 mag 202430,1730,1730,1030,1630,164.100
07 mag 202430,1030,1930,1030,1530,154.900
06 mag 202430,0330,1430,0330,1130,117.900
03 mag 202429,9529,9829,9529,9829,983.200
02 mag 202429,6429,7929,6229,7429,746.000
01 mag 202429,6329,8129,5629,6229,623.000
30 apr 202429,8829,9029,6829,6829,684.600
29 apr 202429,9129,9129,8329,9029,905.300
26 apr 202429,7829,9029,7829,8529,854.600
25 apr 202429,5129,7129,5129,6729,676.000
24 apr 202429,6729,7829,6729,7529,7510.000
23 apr 202429,6929,7429,6829,7329,732.800
22 apr 202429,4029,5829,3629,5229,527.300
19 apr 202429,4629,4629,3129,3429,344.700
18 apr 202429,5429,6029,4529,4729,479.400
17 apr 202429,6129,6129,4829,5429,5412.800
16 apr 202429,5629,6729,5629,6029,607.500
15 apr 202429,8729,8729,5929,6129,615.200
12 apr 202429,8629,8629,7229,7929,794.600
11 apr 202429,9030,0229,8630,0230,027.300
10 apr 202429,8929,9229,8129,9129,916.700
09 apr 202430,0230,0229,9530,0230,023.600
08 apr 202430,0430,0430,0030,0230,023.100
05 apr 202429,9230,0429,9229,9929,997.900
04 apr 202430,0930,1329,8429,8529,856.700
03 apr 202430,0430,0429,9830,0030,006.600
02 apr 202430,0030,0129,9530,0030,004.000
01 apr 202430,0830,0930,0430,0930,092.700
28 mar 202430,1030,1430,1030,1430,148.300
27 mar 202430,0430,0930,0030,0930,095.800
26 mar 202430,0130,0629,9830,0030,009.800
25 mar 202430,0430,0529,9929,9929,995.700
22 mar 202430,0630,0830,0230,0630,065.800
21 mar 202430,0830,1130,0230,0630,0613.400
20 mar 202429,8930,0129,8829,9729,979.700
19 mar 202429,7629,8929,7629,8929,897.200
18 mar 202429,8729,8729,7929,8029,8051.600
15 mar 202429,7629,7629,6829,7229,7214.600
14 mar 202429,8929,8929,7029,7929,7935.400
13 mar 202429,8429,8729,8229,8529,856.900
12 mar 202429,7429,8729,7429,8429,8411.100
11 mar 202429,6629,7329,6329,6929,696.000
08 mar 202429,8429,9029,7329,7429,745.800
07 mar 202429,7429,8329,7429,8329,837.300
06 mar 202429,7629,7629,6029,6729,6722.400
05 mar 202429,6029,6529,5329,5929,597.800
04 mar 202429,7329,7829,7129,7629,768.000
01 mar 202429,7729,8029,6829,7829,787.100
29 feb 202429,5929,6629,5829,6629,669.200
28 feb 202429,6129,6229,5429,5729,578.900
27 feb 202429,5729,6029,5329,5929,595.900
26 feb 202429,6429,6429,5529,5829,586.100
23 feb 202429,6829,6829,6029,6029,604.300
22 feb 202429,5429,6329,4829,5729,577.500
21 feb 202429,2629,2929,2029,2929,295.100
20 feb 202429,2929,3129,2129,3129,3113.700
16 feb 202429,4629,4629,3629,3729,376.500
15 feb 202429,3929,4829,3629,4529,4513.200
14 feb 202429,3229,3329,2229,3329,3311.300
13 feb 202429,2329,2329,0829,1629,1610.900
12 feb 202429,4529,5129,3829,3829,387.200
09 feb 202429,4029,4629,3629,4229,4216.600
08 feb 202429,2929,3729,2929,3229,32198.100
07 feb 202429,3429,3729,2929,3329,333.100
06 feb 202429,1729,2029,1229,1829,1810.800
05 feb 202429,1229,2029,0929,1829,183.800
02 feb 202429,1429,2829,1429,2229,225.800
01 feb 202428,9629,0728,8429,0529,055.100
31 gen 202429,0129,0328,8628,8628,868.600
30 gen 202429,1229,1429,0629,1429,148.600
29 gen 202428,9829,1628,9829,1629,1616.700
26 gen 202428,9929,0728,9828,9928,9918.000
25 gen 202429,0429,0528,9429,0529,0518.800
24 gen 202429,0529,0528,9228,9228,925.800
23 gen 202428,9228,9328,8628,9228,9239.100
22 gen 202428,9328,9328,8328,8528,8513.900
19 gen 202428,6228,8428,6228,8128,814.600
18 gen 202428,5328,6228,4728,5828,587.400
17 gen 202428,3728,4528,3628,4228,426.500
16 gen 202428,5028,6028,4828,5128,5110.600
16 gen 20240.138 Dividendo
12 gen 202428,7828,8228,7028,7128,579.000
11 gen 202428,7728,7728,5628,7128,579.000
10 gen 202428,5828,7628,5828,6828,5410.700
09 gen 202428,5628,6328,5628,5728,4444.500
08 gen 202428,5928,6028,5928,6028,461.300
05 gen 202428,4728,4728,2928,4028,2614.300
04 gen 202428,3928,4428,3228,3328,1910.800
03 gen 202428,4228,4428,3828,3828,2424.600
02 gen 202428,5228,5228,4528,5028,3767.900
29 dic 202328,6628,6828,5728,6328,4915.800
28 dic 202328,6228,7328,6228,7028,5621.400
27 dic 202328,6328,6928,6128,6928,5514.600
26 dic 202328,6028,6428,5528,6028,479.700
22 dic 202328,5928,6028,5228,5728,4333.500
21 dic 202328,4628,4828,3628,4828,3537.900
20 dic 202328,5128,6328,3428,3528,2141.900
19 dic 202328,5228,6228,5228,5928,4545.900
*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...