U.S. markets closed
F S&P 500
5,207.50 +1.00 (+0.02%) F Dow Jones
39,012.00 +15.00 (+0.04%) F Nasdaq
18,183.25 -12.25 (-0.07%) E-mini Russell 2000 Index Futur
2,073.30 +2.20 (+0.11%) Petróleo
78.77 +0.29 (+0.37%) Oro
2,331.40 +0.20 (+0.01%)
AB Discovery Value A (ABASX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 03 may 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 02 may 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 01 may 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 30 abr 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 29 abr 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 26 abr 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 25 abr 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 24 abr 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 23 abr 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 22 abr 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 19 abr 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 18 abr 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 17 abr 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 16 abr 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 15 abr 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 12 abr 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 11 abr 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 10 abr 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 09 abr 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 08 abr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 05 abr 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 04 abr 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 03 abr 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 02 abr 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 01 abr 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 28 mar 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 27 mar 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 26 mar 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 25 mar 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 22 mar 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 21 mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 20 mar 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 19 mar 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 18 mar 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 15 mar 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 14 mar 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 13 mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 12 mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 11 mar 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 08 mar 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 07 mar 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 06 mar 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 05 mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 04 mar 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 01 mar 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 29 feb 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 28 feb 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 27 feb 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 26 feb 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 23 feb 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 22 feb 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 21 feb 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 20 feb 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 16 feb 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 15 feb 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 14 feb 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 13 feb 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 12 feb 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 09 feb 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 08 feb 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 07 feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 06 feb 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 05 feb 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 02 feb 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 01 feb 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 31 ene 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 30 ene 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 29 ene 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 26 ene 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 25 ene 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 24 ene 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 23 ene 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 22 ene 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 19 ene 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 18 ene 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 17 ene 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 16 ene 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 12 ene 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 11 ene 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 10 ene 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 09 ene 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 08 ene 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 05 ene 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 04 ene 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 03 ene 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 02 ene 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 29 dic 2023 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 28 dic 2023 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 27 dic 2023 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 26 dic 2023 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 22 dic 2023 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 21 dic 2023 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 20 dic 2023 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 19 dic 2023 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 18 dic 2023 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 15 dic 2023 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 14 dic 2023 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 13 dic 2023 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 12 dic 2023 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| *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.