U.S. markets open in 5 hours 28 minutes
F S&P 500
5,533.75 -9.75 (-0.18%) F Dow Jones
39,491.00 -49.00 (-0.12%) F Nasdaq
19,954.50 -58.00 (-0.29%) E-mini Russell 2000 Index Futur
2,039.70 -0.80 (-0.04%) Petróleo
81.12 +0.22 (+0.27%) Oro
2,310.80 -2.40 (-0.10%)
American Century Growth G (ACIHX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
| 25 jun 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | - |
| 24 jun 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
| 21 jun 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
| 20 jun 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
| 18 jun 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | - |
| 17 jun 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
| 14 jun 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | - |
| 13 jun 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| 12 jun 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
| 11 jun 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | - |
| 10 jun 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - |
| 07 jun 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
| 06 jun 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | - |
| 05 jun 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | - |
| 04 jun 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | - |
| 03 jun 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 31 may 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| 30 may 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
| 29 may 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - |
| 28 may 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | - |
| 24 may 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - |
| 23 may 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - |
| 22 may 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | - |
| 21 may 2024 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | - |
| 20 may 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | - |
| 17 may 2024 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | - |
| 16 may 2024 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | - |
| 15 may 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - |
| 14 may 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | - |
| 13 may 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| 10 may 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| 09 may 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | - |
| 08 may 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | - |
| 07 may 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
| 06 may 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
| 03 may 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
| 02 may 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
| 01 may 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | - |
| 30 abr 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
| 29 abr 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| 26 abr 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
| 25 abr 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
| 24 abr 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | - |
| 23 abr 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| 22 abr 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | - |
| 19 abr 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
| 18 abr 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | - |
| 17 abr 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
| 16 abr 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
| 15 abr 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
| 12 abr 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
| 11 abr 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
| 10 abr 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
| 09 abr 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | - |
| 08 abr 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | - |
| 05 abr 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | - |
| 04 abr 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| 03 abr 2024 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | - |
| 02 abr 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | - |
| 01 abr 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | - |
| 28 mar 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | - |
| 27 mar 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
| 26 mar 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | - |
| 25 mar 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | - |
| 22 mar 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
| 21 mar 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | - |
| 20 mar 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | - |
| 19 mar 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | - |
| 18 mar 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
| 15 mar 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| 14 mar 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | - |
| 13 mar 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
| 12 mar 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - |
| 11 mar 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | - |
| 08 mar 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | - |
| 07 mar 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
| 06 mar 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
| 05 mar 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
| 04 mar 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
| 01 mar 2024 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | - |
| 29 feb 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | - |
| 28 feb 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | - |
| 27 feb 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
| 26 feb 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | - |
| 23 feb 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | - |
| 22 feb 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | - |
| 21 feb 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
| 20 feb 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | - |
| 16 feb 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
| 15 feb 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | - |
| 14 feb 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| 13 feb 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
| 12 feb 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
| 09 feb 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
| 08 feb 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
| 07 feb 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
| 06 feb 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
| 05 feb 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
| 02 feb 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | - |
| *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.