U.S. markets closed

American Beacon International Eq Adv (AAISX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
19.55+0.18 (+0.93%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 2024------
02 may 202419.3719.3719.3719.3719.37-
01 may 202419.1519.1519.1519.1519.15-
30 abr 202419.0919.0919.0919.0919.09-
29 abr 202419.3319.3319.3319.3319.33-
26 abr 202419.2219.2219.2219.2219.22-
25 abr 202419.0819.0819.0819.0819.08-
24 abr 202419.1219.1219.1219.1219.12-
23 abr 202419.1519.1519.1519.1519.15-
22 abr 202419.0119.0119.0119.0119.01-
19 abr 202418.7618.7618.7618.7618.76-
18 abr 202418.8518.8518.8518.8518.85-
17 abr 202418.7518.7518.7518.7518.75-
16 abr 202418.7618.7618.7618.7618.76-
15 abr 202418.9518.9518.9518.9518.95-
12 abr 202419.0419.0419.0419.0419.04-
11 abr 202419.3919.3919.3919.3919.39-
10 abr 202419.3419.3419.3419.3419.34-
09 abr 202419.5919.5919.5919.5919.59-
08 abr 202419.6119.6119.6119.6119.61-
05 abr 202419.5119.5119.5119.5119.51-
04 abr 202419.4719.4719.4719.4719.47-
03 abr 202419.6019.6019.6019.6019.60-
02 abr 202419.4919.4919.4919.4919.49-
01 abr 202419.5719.5719.5719.5719.57-
28 mar 202419.6619.6619.6619.6619.66-
27 mar 202419.7019.7019.7019.7019.70-
26 mar 202419.5619.5619.5619.5619.56-
25 mar 202419.4619.4619.4619.4619.46-
22 mar 202419.4619.4619.4619.4619.46-
21 mar 202419.5119.5119.5119.5119.51-
20 mar 202419.5119.5119.5119.5119.51-
19 mar 202419.2819.2819.2819.2819.28-
18 mar 202419.2719.2719.2719.2719.27-
15 mar 202419.2919.2919.2919.2919.29-
14 mar 202419.4119.4119.4119.4119.41-
13 mar 202419.5319.5319.5319.5319.53-
12 mar 202419.5319.5319.5319.5319.53-
11 mar 202419.3519.3519.3519.3519.35-
08 mar 202419.3819.3819.3819.3819.38-
07 mar 202419.4319.4319.4319.4319.43-
06 mar 202419.2319.2319.2319.2319.23-
05 mar 202419.0819.0819.0819.0819.08-
04 mar 202419.0919.0919.0919.0919.09-
01 mar 202419.0919.0919.0919.0919.09-
29 feb 202418.9618.9618.9618.9618.96-
28 feb 202418.9518.9518.9518.9518.95-
27 feb 202419.0419.0419.0419.0419.04-
26 feb 202419.0119.0119.0119.0119.01-
23 feb 202419.0319.0319.0319.0319.03-
22 feb 202419.0319.0319.0319.0319.03-
21 feb 202418.7818.7818.7818.7818.78-
20 feb 202418.7318.7318.7318.7318.73-
16 feb 202418.6618.6618.6618.6618.66-
15 feb 202418.6018.6018.6018.6018.60-
14 feb 202418.4018.4018.4018.4018.40-
13 feb 202418.2618.2618.2618.2618.26-
12 feb 202418.5018.5018.5018.5018.50-
09 feb 202418.4918.4918.4918.4918.49-
08 feb 202418.4518.4518.4518.4518.45-
07 feb 202418.4418.4418.4418.4418.44-
06 feb 202418.4318.4318.4318.4318.43-
05 feb 202418.2818.2818.2818.2818.28-
02 feb 202418.4518.4518.4518.4518.45-
01 feb 202418.5618.5618.5618.5618.56-
31 ene 202418.4118.4118.4118.4118.41-
30 ene 202418.5718.5718.5718.5718.57-
29 ene 202418.5818.5818.5818.5818.58-
26 ene 202418.5118.5118.5118.5118.51-
25 ene 202418.4418.4418.4418.4418.44-
24 ene 202418.4318.4318.4318.4318.43-
23 ene 202418.2918.2918.2918.2918.29-
22 ene 202418.3518.3518.3518.3518.35-
19 ene 202418.2818.2818.2818.2818.28-
18 ene 202418.2318.2318.2318.2318.23-
17 ene 202418.0818.0818.0818.0818.08-
16 ene 202418.2918.2918.2918.2918.29-
12 ene 202418.5618.5618.5618.5618.56-
11 ene 202418.4618.4618.4618.4618.46-
10 ene 202418.5918.5918.5918.5918.59-
09 ene 202418.5218.5218.5218.5218.52-
08 ene 202418.6818.6818.6818.6818.68-
05 ene 202418.4718.4718.4718.4718.47-
04 ene 202418.5318.5318.5318.5318.53-
03 ene 202418.4218.4218.4218.4218.42-
02 ene 202418.5818.5818.5818.5818.58-
29 dic 202318.7618.7618.7618.7618.76-
28 dic 202318.7618.7618.7618.7618.76-
27 dic 202318.8318.8318.8318.8318.83-
26 dic 202318.6418.6418.6418.6418.64-
22 dic 202318.6118.6118.6118.6118.61-
21 dic 202318.5818.5818.5818.5818.58-
21 dic 20230.506 Dividendo
21 dic 20230.369 Ganancias de capital
20 dic 202319.2219.2219.2219.2218.34-
19 dic 202319.4019.4019.4019.4018.52-
18 dic 202319.2119.2119.2119.2118.34-
15 dic 202319.2319.2319.2319.2318.35-
14 dic 202319.4119.4119.4119.4118.53-
13 dic 202319.1519.1519.1519.1518.28-
*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...