American Beacon International Eq R5 (AAIEX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 06 may 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 03 may 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 02 may 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 01 may 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 30 abr 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 29 abr 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 26 abr 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 25 abr 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 24 abr 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 23 abr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 22 abr 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 19 abr 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 18 abr 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 17 abr 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 16 abr 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 15 abr 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 12 abr 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 11 abr 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 10 abr 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 09 abr 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 08 abr 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 05 abr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 04 abr 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 03 abr 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 02 abr 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 01 abr 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 28 mar 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 27 mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 26 mar 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 25 mar 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 22 mar 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 21 mar 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 20 mar 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 19 mar 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 18 mar 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 15 mar 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 14 mar 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 13 mar 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 12 mar 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 11 mar 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 08 mar 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 07 mar 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 06 mar 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 05 mar 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 04 mar 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 01 mar 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 29 feb 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 28 feb 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 27 feb 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 26 feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 23 feb 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 22 feb 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 21 feb 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 20 feb 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 16 feb 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 15 feb 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 14 feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 13 feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 12 feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 09 feb 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 08 feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 07 feb 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 06 feb 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 05 feb 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 02 feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 01 feb 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 31 ene 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 30 ene 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 29 ene 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 26 ene 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 25 ene 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 24 ene 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 23 ene 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 22 ene 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 19 ene 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 18 ene 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 17 ene 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 16 ene 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 12 ene 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 11 ene 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 10 ene 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 09 ene 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 08 ene 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 05 ene 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 04 ene 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 03 ene 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 02 ene 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 29 dic 2023 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 28 dic 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 27 dic 2023 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 26 dic 2023 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 22 dic 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 21 dic 2023 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 21 dic 2023 | 0.608 Dividendo | |||||
| 21 dic 2023 | 0.369 Ganancias de capital | |||||
| 20 dic 2023 | 18.81 | 18.81 | 18.81 | 18.81 | 17.83 | - |
| 19 dic 2023 | 18.99 | 18.99 | 18.99 | 18.99 | 18.00 | - |
| 18 dic 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 17.82 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.