AllianceBernstein Global Hig Closed (AWF)

AWF
🏛️ Estados Unidos →
11.21
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 10.12 10.17 10.12 10.12 0.1M
2023-12-28 10.13 10.17 10.12 10.15 0.2M
2023-12-27 10.14 10.17 10.11 10.14 0.1M
2023-12-26 10.08 10.14 10.08 10.14 0.2M
2023-12-22 10.09 10.12 10.06 10.09 0.2M
2023-12-21 10.04 10.04 9.99 10.04 0.2M
2023-12-20 10.07 10.13 9.96 9.97 0.2M
2023-12-19 10.09 10.14 10.04 10.05 0.2M
2023-12-18 10.07 10.10 10.03 10.05 0.3M
2023-12-15 10.04 10.05 10.00 10.05 0.2M
2023-12-14 9.98 10.10 9.98 10.03 0.3M
2023-12-13 9.76 10.00 9.76 9.98 0.5M
2023-12-12 9.80 9.83 9.77 9.77 0.2M
2023-12-11 9.85 9.87 9.82 9.85 0.2M
2023-12-08 9.86 9.88 9.83 9.85 0.1M
2023-12-07 9.88 9.92 9.88 9.90 0.1M
2023-12-06 9.96 9.96 9.92 9.93 0.2M
2023-12-05 9.88 9.96 9.88 9.92 0.2M
2023-12-04 9.86 9.91 9.84 9.89 0.2M
2023-12-01 9.78 9.93 9.77 9.91 0.2M
2023-11-30 9.81 9.82 9.78 9.79 0.1M
2023-11-29 9.73 9.83 9.73 9.79 0.2M
2023-11-28 9.77 9.78 9.72 9.72 0.1M
2023-11-27 9.77 9.78 9.74 9.75 0.1M
2023-11-24 9.80 9.82 9.76 9.82 0.1M
2023-11-22 9.76 9.80 9.76 9.76 0.1M
2023-11-21 9.81 9.81 9.75 9.76 0.1M
2023-11-20 9.71 9.83 9.71 9.80 0.2M
2023-11-17 9.75 9.75 9.71 9.74 0.1M
2023-11-16 9.61 9.71 9.61 9.71 0.1M
2023-11-15 9.55 9.64 9.55 9.62 0.2M
2023-11-14 9.56 9.60 9.50 9.58 0.3M
2023-11-13 9.45 9.48 9.42 9.48 0.2M
2023-11-10 9.52 9.54 9.45 9.45 0.2M
2023-11-09 9.61 9.61 9.50 9.51 0.1M
2023-11-08 9.56 9.61 9.56 9.56 0.1M
2023-11-07 9.53 9.54 9.48 9.53 0.2M
2023-11-06 9.63 9.63 9.52 9.53 0.1M
2023-11-03 9.55 9.66 9.55 9.63 0.2M
2023-11-02 9.40 9.49 9.39 9.48 0.2M
2023-11-01 9.33 9.41 9.32 9.41 0.2M
2023-10-31 9.34 9.37 9.28 9.29 0.3M
2023-10-30 9.33 9.38 9.30 9.35 0.1M
2023-10-27 9.29 9.33 9.27 9.30 0.2M
2023-10-26 9.20 9.28 9.20 9.23 0.1M
2023-10-25 9.38 9.38 9.24 9.24 0.1M
2023-10-24 9.40 9.45 9.37 9.41 0.1M
2023-10-23 9.29 9.42 9.29 9.38 0.2M
2023-10-20 9.35 9.39 9.28 9.28 0.2M
2023-10-19 9.36 9.39 9.32 9.33 0.1M
2023-10-18 9.32 9.39 9.30 9.37 0.2M
2023-10-17 9.33 9.36 9.31 9.31 0.1M
2023-10-16 9.45 9.48 9.32 9.36 0.2M
2023-10-13 9.48 9.51 9.43 9.43 0.1M
2023-10-12 9.58 9.61 9.43 9.48 0.2M
2023-10-11 9.57 9.59 9.51 9.57 0.1M
2023-10-10 9.51 9.56 9.50 9.53 0.1M
2023-10-09 9.46 9.55 9.46 9.51 0.2M
2023-10-06 9.46 9.51 9.42 9.47 0.2M
2023-10-05 9.48 9.52 9.42 9.49 0.2M
2023-10-04 9.46 9.59 9.46 9.56 0.2M
2023-10-03 9.57 9.59 9.45 9.47 0.2M
2023-10-02 9.72 9.75 9.57 9.60 0.2M
2023-09-29 9.70 9.79 9.68 9.70 0.2M
2023-09-28 9.70 9.71 9.63 9.68 0.2M
2023-09-27 9.74 9.78 9.66 9.71 0.2M
2023-09-26 9.85 9.85 9.64 9.66 0.3M
2023-09-25 9.84 9.88 9.82 9.85 0.2M
2023-09-22 9.84 9.86 9.82 9.85 0.1M
2023-09-21 9.84 9.84 9.77 9.79 0.2M
2023-09-20 9.85 9.91 9.84 9.86 0.1M
2023-09-19 9.85 9.87 9.79 9.81 0.1M
2023-09-18 9.85 9.87 9.81 9.84 0.1M
2023-09-15 9.82 9.85 9.78 9.85 0.1M
2023-09-14 9.83 9.85 9.78 9.79 0.1M
2023-09-13 9.82 9.85 9.80 9.83 0.1M
2023-09-12 9.78 9.83 9.78 9.80 0.1M
2023-09-11 9.85 9.88 9.74 9.80 0.2M
2023-09-08 9.90 9.92 9.83 9.83 0.1M
2023-09-07 9.85 9.93 9.85 9.88 0.1M
2023-09-06 9.95 9.98 9.93 9.95 0.1M
2023-09-05 9.97 10.02 9.92 9.93 0.2M
2023-09-01 9.97 9.99 9.93 9.97 0.1M
2023-08-31 9.95 9.96 9.93 9.95 0.1M
2023-08-30 9.90 9.94 9.89 9.90 0.1M
2023-08-29 9.89 9.91 9.89 9.89 0.2M
2023-08-28 9.90 9.90 9.88 9.89 0.1M
2023-08-25 9.87 9.89 9.82 9.88 0.1M
2023-08-24 9.91 9.94 9.82 9.84 0.3M
2023-08-23 9.87 9.92 9.87 9.91 0.2M
2023-08-22 9.91 9.91 9.86 9.87 0.2M
2023-08-21 9.85 9.92 9.85 9.91 0.2M
2023-08-18 9.79 9.91 9.78 9.85 0.2M
2023-08-17 9.91 9.91 9.78 9.81 0.2M
2023-08-16 9.89 9.95 9.87 9.90 0.2M
2023-08-15 9.89 9.95 9.88 9.88 0.2M
2023-08-14 9.94 9.98 9.90 9.94 0.1M
2023-08-11 9.95 9.99 9.88 9.92 0.2M
2023-08-10 9.98 9.99 9.94 9.95 0.1M
2023-08-09 9.90 9.98 9.87 9.95 0.2M
2023-08-08 9.86 9.93 9.84 9.91 0.2M
2023-08-07 9.86 9.90 9.84 9.88 0.2M
2023-08-04 9.75 9.85 9.75 9.82 0.2M
2023-08-03 9.78 9.85 9.72 9.73 0.2M
2023-08-02 9.90 9.94 9.85 9.85 0.3M
2023-08-01 9.94 9.98 9.91 9.94 0.4M
2023-07-31 9.91 10.00 9.91 9.93 0.3M
2023-07-28 9.86 9.95 9.86 9.89 0.2M
2023-07-27 9.90 9.94 9.81 9.82 0.2M
2023-07-26 9.85 9.91 9.84 9.86 0.2M
2023-07-25 9.91 9.96 9.83 9.85 0.3M
2023-07-24 9.81 9.97 9.80 9.91 0.2M
2023-07-21 9.91 9.94 9.80 9.80 0.3M
2023-07-20 9.92 9.92 9.82 9.85 0.2M
2023-07-19 9.90 9.96 9.87 9.90 0.2M
2023-07-18 9.82 9.89 9.80 9.86 0.2M
2023-07-17 9.87 9.94 9.81 9.82 0.2M
2023-07-14 9.94 9.98 9.86 9.89 0.1M
2023-07-13 9.98 10.02 9.92 9.94 0.1M
2023-07-12 9.89 9.95 9.86 9.94 0.1M
2023-07-11 9.76 9.84 9.76 9.84 0.2M
2023-07-10 9.81 9.86 9.74 9.76 0.2M
2023-07-07 9.84 9.86 9.79 9.80 0.1M
2023-07-06 9.85 9.87 9.79 9.85 0.1M
2023-07-05 9.97 9.99 9.91 9.95 0.2M
2023-07-03 9.95 9.99 9.92 9.97 0.1M
2023-06-30 9.95 9.97 9.90 9.96 0.1M
2023-06-29 9.97 10.01 9.89 9.91 0.1M
2023-06-28 9.89 9.96 9.89 9.96 0.1M
2023-06-27 9.83 9.97 9.82 9.87 0.2M
2023-06-26 9.76 9.88 9.76 9.87 0.2M
2023-06-23 9.84 9.88 9.75 9.75 0.2M
2023-06-22 9.85 9.87 9.82 9.84 0.1M
2023-06-21 9.87 9.89 9.80 9.86 0.1M
2023-06-20 9.70 9.87 9.70 9.86 0.2M
2023-06-16 9.77 9.78 9.68 9.73 0.2M
2023-06-15 9.65 9.74 9.62 9.69 0.3M
2023-06-14 9.64 9.69 9.63 9.66 0.2M
2023-06-13 9.67 9.70 9.61 9.64 0.1M
2023-06-12 9.62 9.66 9.59 9.63 0.1M
2023-06-09 9.65 9.67 9.59 9.62 0.1M
2023-06-08 9.62 9.68 9.60 9.65 0.1M
2023-06-07 9.60 9.68 9.59 9.62 0.2M
2023-06-06 9.71 9.85 9.55 9.60 0.4M
2023-06-05 9.93 9.94 9.70 9.72 0.2M
2023-06-02 9.70 9.98 9.69 9.88 0.2M
2023-06-01 9.55 9.69 9.55 9.69 0.1M
2023-05-31 9.57 9.63 9.56 9.63 0.1M
2023-05-30 9.50 9.59 9.50 9.57 0.1M
2023-05-26 9.46 9.57 9.46 9.49 0.2M
2023-05-25 9.46 9.51 9.44 9.45 0.2M
2023-05-24 9.54 9.54 9.45 9.45 0.1M
2023-05-23 9.51 9.57 9.50 9.54 0.3M
2023-05-22 9.61 9.70 9.51 9.51 0.3M
2023-05-19 9.58 9.65 9.58 9.59 0.2M
2023-05-18 9.58 9.60 9.52 9.57 0.1M
2023-05-17 9.63 9.65 9.56 9.58 0.2M
2023-05-16 9.65 9.65 9.59 9.61 0.1M
2023-05-15 9.66 9.69 9.61 9.65 0.2M
2023-05-12 9.76 9.79 9.60 9.68 0.2M
2023-05-11 9.77 9.77 9.67 9.72 0.2M
2023-05-10 9.91 9.93 9.69 9.77 0.3M
2023-05-09 9.97 9.97 9.87 9.91 0.2M
2023-05-08 10.05 10.05 9.96 9.98 0.2M
2023-05-05 9.89 10.08 9.89 10.03 0.3M
2023-05-04 9.85 9.89 9.82 9.85 0.2M
2023-05-03 9.87 9.96 9.87 9.95 0.2M
2023-05-02 9.98 10.00 9.87 9.89 0.2M
2023-05-01 9.92 10.03 9.91 9.97 0.2M
2023-04-28 9.87 9.95 9.83 9.89 0.2M
2023-04-27 9.90 9.93 9.80 9.83 0.2M
2023-04-26 9.83 9.91 9.79 9.85 0.2M
2023-04-25 9.86 9.92 9.77 9.77 0.1M
2023-04-24 9.85 9.93 9.83 9.86 0.2M
2023-04-21 9.85 9.94 9.78 9.81 0.2M
2023-04-20 9.92 9.96 9.78 9.80 0.2M
2023-04-19 9.95 9.99 9.91 9.93 0.1M
2023-04-18 9.93 9.99 9.92 9.96 0.1M
2023-04-17 9.91 9.95 9.86 9.92 0.1M
2023-04-14 9.91 9.93 9.78 9.91 0.2M
2023-04-13 9.88 9.93 9.83 9.90 0.2M
2023-04-12 9.82 9.94 9.80 9.92 0.2M
2023-04-11 9.72 9.88 9.70 9.75 0.2M
2023-04-10 9.62 9.72 9.60 9.66 0.3M
2023-04-06 9.75 9.81 9.62 9.66 0.2M
2023-04-05 9.66 9.75 9.52 9.74 0.3M
2023-04-04 9.88 9.91 9.62 9.66 0.3M
2023-04-03 9.77 9.95 9.73 9.82 0.2M
2023-03-31 9.74 9.85 9.70 9.72 0.3M
2023-03-30 9.77 9.78 9.68 9.74 0.1M
2023-03-29 9.60 9.71 9.59 9.70 0.1M
2023-03-28 9.64 9.70 9.50 9.54 0.1M
2023-03-27 9.47 9.65 9.45 9.64 0.2M
2023-03-24 9.55 9.55 9.34 9.44 0.3M
2023-03-23 9.54 9.65 9.54 9.55 0.2M
2023-03-22 9.80 9.87 9.44 9.49 0.4M
2023-03-21 9.74 9.85 9.69 9.74 0.2M
2023-03-20 9.53 9.73 9.52 9.68 0.2M
2023-03-17 9.57 9.67 9.52 9.55 0.2M
2023-03-16 9.75 9.77 9.51 9.57 0.5M
2023-03-15 9.62 9.83 9.61 9.78 0.2M
2023-03-14 9.63 9.82 9.61 9.68 0.2M
2023-03-13 9.67 9.84 9.56 9.57 0.3M
2023-03-10 9.78 9.90 9.63 9.78 0.3M
2023-03-09 9.98 10.01 9.71 9.72 0.3M
2023-03-08 9.97 10.04 9.94 9.99 0.2M
2023-03-07 9.91 10.02 9.90 9.96 0.3M
2023-03-06 9.98 10.02 9.85 9.88 0.4M
2023-03-03 10.07 10.09 9.96 9.98 0.2M
2023-03-02 9.98 10.07 9.95 10.02 0.2M
2023-03-01 10.14 10.18 10.07 10.07 0.1M
2023-02-28 10.14 10.16 10.08 10.13 0.2M
2023-02-27 10.09 10.15 10.06 10.11 0.2M
2023-02-24 9.97 10.08 9.93 10.00 0.2M
2023-02-23 9.94 10.07 9.93 10.03 0.2M
2023-02-22 9.95 9.96 9.84 9.87 0.2M
2023-02-21 9.97 10.03 9.89 9.91 0.4M
2023-02-17 9.98 10.03 9.92 10.01 0.2M
2023-02-16 10.05 10.07 9.95 9.96 0.2M
2023-02-15 10.06 10.11 10.00 10.10 0.2M
2023-02-14 10.09 10.15 9.98 10.04 0.2M
2023-02-13 10.14 10.15 10.07 10.07 0.2M
2023-02-10 10.05 10.10 10.02 10.10 0.1M
2023-02-09 10.11 10.11 10.03 10.05 0.1M
2023-02-08 10.14 10.15 10.01 10.03 0.3M
2023-02-07 10.05 10.14 10.04 10.14 0.2M
2023-02-06 10.16 10.21 10.03 10.05 0.3M
2023-02-03 10.20 10.35 10.14 10.19 0.3M
2023-02-02 10.20 10.27 10.18 10.24 0.2M
2023-02-01 10.19 10.20 10.12 10.19 0.2M
2023-01-31 10.06 10.20 10.03 10.15 0.2M
2023-01-30 10.07 10.14 10.01 10.01 0.2M
2023-01-27 10.00 10.10 10.00 10.07 0.2M
2023-01-26 10.05 10.09 9.98 10.00 0.3M
2023-01-25 10.03 10.03 9.97 9.98 0.3M
2023-01-24 10.20 10.24 10.03 10.06 0.3M
2023-01-23 10.19 10.25 10.16 10.21 0.3M
2023-01-20 10.11 10.17 10.05 10.15 0.6M
2023-01-19 10.03 10.09 9.97 10.05 0.2M
2023-01-18 10.04 10.14 9.98 10.04 0.3M
2023-01-17 9.99 10.04 9.95 9.97 0.2M
2023-01-13 9.97 10.04 9.93 10.01 0.2M
2023-01-12 9.94 10.02 9.87 9.99 0.1M
2023-01-11 9.86 9.95 9.83 9.90 0.2M
2023-01-10 9.77 9.79 9.69 9.79 0.2M
2023-01-09 9.70 9.78 9.67 9.72 0.1M
2023-01-06 9.48 9.67 9.44 9.67 0.2M
2023-01-05 9.47 9.48 9.41 9.43 0.2M
2023-01-04 9.42 9.53 9.40 9.47 0.2M
2023-01-03 9.28 9.38 9.28 9.36 0.2M