U.S. markets open in 3 hours 53 minutes
F S&P 500
5,354.75 +26.75 (+0.50%) F Dow Jones
39,801.00 +18.00 (+0.05%) F Nasdaq
18,947.25 +160.50 (+0.85%) E-mini Russell 2000 Index Futur
2,093.50 +4.40 (+0.21%) Petróleo
77.79 +0.22 (+0.28%) Oro
2,364.30 -28.60 (-1.20%)
AB International Value A (ABIAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 21 may 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 20 may 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 17 may 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| 16 may 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 15 may 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 14 may 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 13 may 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| 10 may 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 09 may 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 08 may 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 07 may 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 06 may 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 03 may 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 02 may 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 01 may 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 30 abr 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 29 abr 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 26 abr 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 25 abr 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 24 abr 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 23 abr 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 22 abr 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 19 abr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 18 abr 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 17 abr 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 16 abr 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 15 abr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 12 abr 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| 11 abr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 10 abr 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 09 abr 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 08 abr 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 05 abr 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 04 abr 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 03 abr 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 02 abr 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 01 abr 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 28 mar 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 27 mar 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 26 mar 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 25 mar 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 22 mar 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 21 mar 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 20 mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 19 mar 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 18 mar 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 15 mar 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 14 mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 13 mar 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 12 mar 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 11 mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 08 mar 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 07 mar 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 06 mar 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 05 mar 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 04 mar 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 01 mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 29 feb 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 28 feb 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 27 feb 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| 26 feb 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 23 feb 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 22 feb 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| 21 feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 20 feb 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 16 feb 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 15 feb 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 14 feb 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 13 feb 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| 12 feb 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 09 feb 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 08 feb 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 07 feb 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 06 feb 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 05 feb 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 02 feb 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 01 feb 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| 31 ene 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 30 ene 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 29 ene 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 26 ene 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 25 ene 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 24 ene 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 23 ene 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| 22 ene 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 19 ene 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| 18 ene 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 17 ene 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 16 ene 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 12 ene 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 11 ene 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 10 ene 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 09 ene 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 08 ene 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 05 ene 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 04 ene 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 03 ene 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 02 ene 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 29 dic 2023 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| *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.