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

DECT
🏛️ Estados Unidos →
35.26
Última Actualización: 2025-09-26
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
2025-09-26 35.18 35.29 35.13 35.26 0.0M
2025-09-25 34.98 35.14 34.98 35.09 0.0M
2025-09-24 35.32 35.32 35.15 35.19 0.0M
2025-09-23 35.39 35.42 35.20 35.29 0.0M
2025-09-22 35.16 35.44 35.16 35.41 0.0M
2025-09-19 35.24 35.31 35.19 35.31 0.0M
2025-09-18 35.12 35.28 35.12 35.19 0.0M
2025-09-17 35.11 35.14 34.96 35.07 0.0M
2025-09-16 35.06 35.13 35.04 35.10 0.0M
2025-09-15 35.10 35.13 35.04 35.11 0.0M
2025-09-12 34.98 35.04 34.97 34.97 0.0M
2025-09-11 34.96 35.01 34.93 34.97 0.0M
2025-09-10 34.79 34.87 34.70 34.80 0.0M
2025-09-09 34.65 34.74 34.56 34.70 0.0M
2025-09-08 34.49 34.66 34.49 34.62 0.0M
2025-09-05 34.47 34.58 34.47 34.57 0.0M
2025-09-04 34.44 34.64 34.43 34.64 0.1M
2025-09-03 34.47 34.47 34.27 34.41 0.0M
2025-09-02 34.20 34.28 34.08 34.28 0.0M
2025-08-29 34.40 34.51 34.39 34.45 0.4M
2025-08-28 34.52 34.69 34.50 34.63 0.0M
2025-08-27 34.49 34.59 34.48 34.56 0.0M
2025-08-26 34.33 34.50 34.32 34.49 0.0M
2025-08-25 34.41 34.48 34.36 34.37 0.0M
2025-08-22 34.44 34.52 34.42 34.50 0.0M
2025-08-21 34.13 34.13 34.00 34.08 0.0M
2025-08-20 34.01 34.19 33.98 34.19 0.0M
2025-08-19 34.37 34.43 34.18 34.22 0.0M
2025-08-18 34.41 34.41 34.34 34.40 0.0M
2025-08-15 34.38 34.46 34.36 34.39 0.0M
2025-08-14 34.45 34.48 34.37 34.44 0.0M
2025-08-13 34.42 34.47 34.34 34.45 0.0M
2025-08-12 34.17 34.39 34.17 34.35 0.0M
2025-08-11 34.09 34.20 34.05 34.05 0.0M
2025-08-08 34.11 34.18 34.05 34.13 0.0M
2025-08-07 34.01 34.01 33.80 33.89 0.0M
2025-08-06 33.84 34.00 33.74 33.92 0.0M
2025-08-05 33.90 33.91 33.74 33.78 0.0M
2025-08-04 33.79 33.88 33.77 33.88 0.0M
2025-08-01 33.50 33.56 33.44 33.52 0.0M
2025-07-31 34.14 34.20 33.90 33.90 0.0M
2025-07-30 34.15 34.15 33.92 33.99 0.0M
2025-07-29 34.17 34.19 33.99 34.08 0.0M
2025-07-28 34.08 34.14 34.05 34.09 0.0M
2025-07-25 34.04 34.14 34.01 34.11 0.0M
2025-07-24 34.02 34.06 33.97 34.06 0.0M
2025-07-23 33.79 33.99 33.79 33.98 0.0M
2025-07-22 33.76 33.83 33.69 33.80 0.0M
2025-07-21 33.86 33.90 33.75 33.78 0.0M
2025-07-18 33.76 33.78 33.69 33.72 0.0M
2025-07-17 33.65 33.74 33.64 33.74 0.0M
2025-07-16 33.46 33.60 33.40 33.59 0.0M
2025-07-15 33.62 33.69 33.52 33.53 0.0M
2025-07-14 33.54 33.65 33.54 33.60 0.0M
2025-07-11 33.56 33.64 33.55 33.57 0.0M
2025-07-10 33.53 33.68 33.53 33.64 0.0M
2025-07-09 33.62 33.62 33.44 33.59 0.0M
2025-07-08 33.48 33.52 33.44 33.44 0.0M
2025-07-07 33.46 33.50 33.36 33.45 0.0M
2025-07-03 33.65 33.67 33.62 33.63 0.0M
2025-07-02 33.39 33.45 33.39 33.43 0.0M
2025-07-01 33.27 33.39 33.26 33.35 0.0M
2025-06-30 33.28 33.39 33.26 33.39 0.0M
2025-06-27 33.27 33.27 33.12 33.23 0.0M
2025-06-26 33.07 33.16 32.98 33.15 0.0M
2025-06-25 32.97 32.98 32.89 32.92 0.0M
2025-06-24 32.77 32.94 32.77 32.94 0.0M
2025-06-23 32.54 32.65 32.42 32.64 0.0M
2025-06-20 32.47 32.50 32.34 32.42 0.0M
2025-06-18 32.46 32.63 32.46 32.47 0.0M
2025-06-17 32.58 32.60 32.42 32.47 0.0M
2025-06-16 32.75 32.75 32.63 32.66 0.0M
2025-06-13 32.47 32.66 32.42 32.42 0.0M
2025-06-12 32.41 32.71 32.41 32.67 0.0M
2025-06-11 32.71 32.76 32.59 32.61 0.0M
2025-06-10 32.65 32.68 32.55 32.67 0.0M
2025-06-09 32.56 32.64 32.54 32.58 0.0M
2025-06-06 32.57 32.58 32.50 32.56 0.0M
2025-06-05 32.41 32.50 32.27 32.30 0.0M
2025-06-04 32.33 32.52 32.33 32.41 0.0M
2025-06-03 32.28 32.43 32.28 32.43 0.0M
2025-06-02 32.10 32.30 32.10 32.28 0.0M
2025-05-30 32.11 32.23 32.00 32.21 0.0M
2025-05-29 32.28 32.29 32.07 32.18 0.0M
2025-05-28 32.20 32.25 32.10 32.10 0.0M
2025-05-27 32.00 32.24 32.00 32.21 0.0M
2025-05-23 31.75 31.88 31.75 31.77 0.0M
2025-05-22 31.95 32.02 31.87 31.91 0.0M
2025-05-21 32.20 32.29 31.89 31.94 0.0M
2025-05-20 32.29 32.34 32.24 32.27 0.0M
2025-05-19 32.03 32.40 32.03 32.38 0.0M
2025-05-16 32.26 32.34 32.20 32.32 0.0M
2025-05-15 31.64 32.21 31.64 32.15 0.0M
2025-05-14 32.11 32.14 32.05 32.10 0.0M
2025-05-13 31.78 32.14 31.78 32.09 0.1M
2025-05-12 31.78 31.92 31.76 31.89 0.0M
2025-05-09 31.31 31.35 31.18 31.24 0.0M
2025-05-08 31.14 31.44 31.14 31.24 0.0M
2025-05-07 31.13 31.15 30.95 31.10 0.0M
2025-05-06 31.02 31.15 31.00 31.03 0.0M
2025-05-05 31.17 31.31 31.17 31.18 0.0M
2025-05-02 31.26 31.37 31.24 31.30 0.0M
2025-05-01 31.10 31.13 31.01 31.01 0.0M
2025-04-30 30.46 30.89 30.44 30.89 0.0M
2025-04-29 30.72 30.88 30.70 30.84 0.0M
2025-04-28 30.73 30.77 30.55 30.76 0.0M
2025-04-25 30.53 30.75 30.51 30.72 0.0M
2025-04-24 30.31 30.58 30.30 30.58 0.0M
2025-04-23 30.40 30.49 30.08 30.21 0.0M
2025-04-22 29.68 29.96 29.62 29.84 0.0M
2025-04-21 29.41 29.41 29.14 29.35 0.0M
2025-04-17 29.86 29.91 29.74 29.81 0.0M
2025-04-16 29.94 30.10 29.54 29.75 0.0M
2025-04-15 30.31 30.37 30.17 30.22 0.0M
2025-04-14 30.28 30.30 30.11 30.24 0.0M
2025-04-11 29.65 30.06 29.52 30.03 0.0M
2025-04-10 29.79 29.85 29.15 29.60 0.0M
2025-04-09 28.36 30.57 28.36 30.35 0.0M
2025-04-08 29.67 29.70 28.30 28.54 0.0M
2025-04-07 28.09 29.68 28.09 28.90 0.1M
2025-04-04 29.47 29.60 28.93 28.93 0.4M
2025-04-03 30.47 30.53 30.23 30.23 0.0M
2025-04-02 31.10 31.29 31.05 31.24 0.0M
2025-04-01 30.94 31.11 30.93 31.08 0.0M
2025-03-31 30.70 31.04 30.65 31.01 0.0M
2025-03-28 31.10 31.10 30.89 30.91 0.0M
2025-03-27 31.31 31.44 31.27 31.30 0.0M
2025-03-26 31.70 31.70 31.35 31.38 0.0M
2025-03-25 31.78 31.78 31.56 31.66 0.0M
2025-03-24 31.50 31.61 31.50 31.59 0.0M
2025-03-21 30.98 31.23 30.98 31.23 0.0M
2025-03-20 31.17 31.40 31.14 31.19 0.0M
2025-03-19 31.18 31.36 31.08 31.24 0.0M
2025-03-18 31.06 31.07 30.96 31.03 0.0M
2025-03-17 31.15 31.34 31.13 31.28 0.0M
2025-03-14 30.81 31.12 30.81 31.12 0.0M
2025-03-13 30.90 30.90 30.63 30.69 0.0M
2025-03-12 30.95 31.05 30.78 30.96 0.0M
2025-03-11 30.83 31.04 30.71 30.86 0.0M
2025-03-10 31.17 31.33 30.82 30.99 0.0M
2025-03-07 31.45 31.60 31.31 31.60 0.0M
2025-03-06 31.51 31.68 31.40 31.48 0.0M
2025-03-05 31.66 31.89 31.46 31.89 0.0M
2025-03-04 31.50 31.84 31.41 31.62 0.0M
2025-03-03 32.31 32.33 31.77 31.86 0.0M
2025-02-28 31.96 32.23 31.88 32.23 0.0M
2025-02-27 32.24 32.36 31.94 31.94 0.3M
2025-02-26 32.44 32.46 32.21 32.25 0.0M
2025-02-25 32.12 32.33 32.12 32.24 0.0M
2025-02-24 32.37 32.51 32.33 32.35 0.0M
2025-02-21 32.75 32.75 32.40 32.44 0.0M
2025-02-20 32.79 32.82 32.68 32.80 0.0M
2025-02-19 32.81 32.95 32.75 32.90 0.0M
2025-02-18 32.73 32.85 32.73 32.80 0.0M
2025-02-14 32.80 32.84 32.76 32.80 0.0M
2025-02-13 32.59 32.83 32.59 32.83 0.0M
2025-02-12 32.48 32.61 32.48 32.55 0.0M
2025-02-11 32.59 32.66 32.55 32.66 0.0M
2025-02-10 32.59 32.66 32.58 32.60 0.0M
2025-02-07 32.74 32.74 32.37 32.47 0.0M
2025-02-06 32.68 32.69 32.54 32.67 0.0M
2025-02-05 32.45 32.60 32.45 32.58 0.0M
2025-02-04 32.41 32.51 32.41 32.49 0.0M
2025-02-03 32.20 32.44 32.20 32.38 0.0M
2025-01-31 32.70 32.81 32.47 32.50 0.0M
2025-01-30 32.50 32.67 32.49 32.64 0.0M
2025-01-29 32.56 32.58 32.45 32.52 0.0M
2025-01-28 32.52 32.62 32.47 32.62 0.0M
2025-01-27 32.29 32.42 32.29 32.38 0.0M
2025-01-24 32.80 32.80 32.65 32.73 0.0M
2025-01-23 32.65 32.77 32.62 32.71 0.0M
2025-01-22 32.62 32.72 32.62 32.67 0.0M
2025-01-21 32.43 32.55 32.36 32.55 0.0M
2025-01-17 32.32 32.39 32.27 32.33 0.0M
2025-01-16 32.13 32.19 32.13 32.14 0.0M
2025-01-15 32.13 32.20 32.08 32.16 0.0M
2025-01-14 31.74 31.78 31.59 31.70 0.0M
2025-01-13 31.48 31.73 31.47 31.70 0.0M
2025-01-10 31.76 31.80 31.57 31.62 0.0M
2025-01-08 31.89 32.04 31.87 31.97 0.0M
2025-01-07 32.30 32.30 31.92 31.94 0.0M
2025-01-06 32.38 32.39 32.12 32.23 0.0M
2025-01-03 31.93 32.15 31.93 32.08 0.0M
2025-01-02 31.90 32.03 31.70 31.87 0.0M