U.S. markets closed

American Century Focused Dynamic Gr R6 (ACFNX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
58.47+0.15 (+0.26%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202458.4758.4758.4758.4758.47-
16 may 202458.3258.3258.3258.3258.32-
15 may 202458.4858.4858.4858.4858.48-
14 may 202457.7057.7057.7057.7057.70-
13 may 202457.5057.5057.5057.5057.50-
10 may 202457.5057.5057.5057.5057.50-
09 may 202457.6157.6157.6157.6157.61-
08 may 202457.5857.5857.5857.5857.58-
07 may 202458.0658.0658.0658.0658.06-
06 may 202458.1658.1658.1658.1658.16-
03 may 202457.2057.2057.2057.2057.20-
02 may 202456.5256.5256.5256.5256.52-
01 may 202455.4155.4155.4155.4155.41-
30 abr 202455.6055.6055.6055.6055.60-
29 abr 202456.8556.8556.8556.8556.85-
26 abr 202456.5456.5456.5456.5456.54-
25 abr 202455.0055.0055.0055.0055.00-
24 abr 202454.9754.9754.9754.9754.97-
23 abr 202455.0855.0855.0855.0855.08-
22 abr 202454.0954.0954.0954.0954.09-
19 abr 202453.4053.4053.4053.4053.40-
18 abr 202454.9654.9654.9654.9654.96-
17 abr 202455.2555.2555.2555.2555.25-
16 abr 202455.8155.8155.8155.8155.81-
15 abr 202455.6955.6955.6955.6955.69-
12 abr 202457.0257.0257.0257.0257.02-
11 abr 202458.1358.1358.1358.1358.13-
10 abr 202457.2557.2557.2557.2557.25-
09 abr 202457.4557.4557.4557.4557.45-
08 abr 202457.4557.4557.4557.4557.45-
05 abr 202457.2757.2757.2757.2757.27-
04 abr 202456.3556.3556.3556.3556.35-
03 abr 202457.3457.3457.3457.3457.34-
02 abr 202457.1357.1357.1357.1357.13-
01 abr 202457.7457.7457.7457.7457.74-
28 mar 202457.6457.6457.6457.6457.64-
27 mar 202457.7257.7257.7257.7257.72-
26 mar 202457.8657.8657.8657.8657.86-
25 mar 202457.9657.9657.9657.9657.96-
22 mar 202457.8757.8757.8757.8757.87-
21 mar 202457.5657.5657.5657.5657.56-
20 mar 202457.2857.2857.2857.2857.28-
19 mar 202456.5756.5756.5756.5756.57-
18 mar 202456.3556.3556.3556.3556.35-
15 mar 202455.8555.8555.8555.8555.85-
14 mar 202456.3256.3256.3256.3256.32-
13 mar 202456.6256.6256.6256.6256.62-
12 mar 202456.7256.7256.7256.7256.72-
11 mar 202455.6755.6755.6755.6755.67-
08 mar 202455.9655.9655.9655.9655.96-
07 mar 202456.5856.5856.5856.5856.58-
06 mar 202455.5755.5755.5755.5755.57-
05 mar 202455.2555.2555.2555.2555.25-
04 mar 202456.1256.1256.1256.1256.12-
01 mar 202456.4456.4456.4456.4456.44-
29 feb 202455.6455.6455.6455.6455.64-
28 feb 202454.8654.8654.8654.8654.86-
27 feb 202455.1855.1855.1855.1855.18-
26 feb 202455.0955.0955.0955.0955.09-
23 feb 202455.1055.1055.1055.1055.10-
22 feb 202454.9054.9054.9054.9054.90-
21 feb 202452.9152.9152.9152.9152.91-
20 feb 202453.0753.0753.0753.0753.07-
16 feb 202453.8153.8153.8153.8153.81-
15 feb 202454.1154.1154.1154.1154.11-
14 feb 202454.0854.0854.0854.0854.08-
13 feb 202453.1253.1253.1253.1253.12-
12 feb 202454.0354.0354.0354.0354.03-
09 feb 202454.4454.4454.4454.4454.44-
08 feb 202453.6953.6953.6953.6953.69-
07 feb 202453.4853.4853.4853.4853.48-
06 feb 202452.8452.8452.8452.8452.84-
05 feb 202452.8352.8352.8352.8352.83-
02 feb 202452.8452.8452.8452.8452.84-
01 feb 202452.0952.0952.0952.0952.09-
31 ene 202451.3651.3651.3651.3651.36-
30 ene 202452.6352.6352.6352.6352.63-
29 ene 202452.8452.8452.8452.8452.84-
26 ene 202451.8951.8951.8951.8951.89-
25 ene 202451.8651.8651.8651.8651.86-
24 ene 202451.9551.9551.9551.9551.95-
23 ene 202451.7451.7451.7451.7451.74-
22 ene 202451.5051.5051.5051.5051.50-
19 ene 202451.3651.3651.3651.3651.36-
18 ene 202450.6650.6650.6650.6650.66-
17 ene 202450.2350.2350.2350.2350.23-
16 ene 202450.5950.5950.5950.5950.59-
12 ene 202450.5850.5850.5850.5850.58-
11 ene 202450.6550.6550.6550.6550.65-
10 ene 202450.5150.5150.5150.5150.51-
09 ene 202450.0150.0150.0150.0150.01-
08 ene 202449.8849.8849.8849.8849.88-
05 ene 202448.7048.7048.7048.7048.70-
04 ene 202448.6248.6248.6248.6248.62-
03 ene 202448.8648.8648.8648.8648.86-
02 ene 202449.5549.5549.5549.5549.55-
29 dic 202350.3950.3950.3950.3950.39-
28 dic 202350.7150.7150.7150.7150.71-
27 dic 202350.8150.8150.8150.8150.81-
26 dic 202350.6650.6650.6650.6650.66-
*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...