American Century Heritage G (ACILX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
| 03 oct 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
| 02 oct 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
| 01 oct 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| 30 sept 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
| 27 sept 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| 26 sept 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
| 25 sept 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
| 24 sept 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
| 23 sept 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| 20 sept 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| 19 sept 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 18 sept 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
| 17 sept 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
| 16 sept 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| 13 sept 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 12 sept 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
| 11 sept 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
| 10 sept 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 09 sept 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
| 06 sept 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 05 sept 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
| 04 sept 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
| 03 sept 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
| 30 ago 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| 29 ago 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
| 28 ago 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
| 27 ago 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| 26 ago 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
| 23 ago 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
| 22 ago 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 21 ago 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| 20 ago 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
| 19 ago 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
| 16 ago 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
| 15 ago 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
| 14 ago 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
| 13 ago 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| 12 ago 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| 09 ago 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
| 08 ago 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| 07 ago 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| 06 ago 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
| 05 ago 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
| 02 ago 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 01 ago 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| 31 jul 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
| 30 jul 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
| 29 jul 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
| 26 jul 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
| 25 jul 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 24 jul 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
| 23 jul 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
| 22 jul 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
| 19 jul 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
| 18 jul 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 17 jul 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
| 16 jul 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 15 jul 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
| 12 jul 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
| 11 jul 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 10 jul 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
| 09 jul 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
| 08 jul 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
| 05 jul 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
| 03 jul 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
| 02 jul 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
| 01 jul 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
| 28 jun 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 27 jun 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| 26 jun 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
| 25 jun 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
| 24 jun 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
| 21 jun 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
| 20 jun 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
| 18 jun 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
| 17 jun 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
| 14 jun 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 13 jun 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
| 12 jun 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
| 11 jun 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
| 10 jun 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 07 jun 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
| 06 jun 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
| 05 jun 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
| 04 jun 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
| 03 jun 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
| 31 may 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
| 30 may 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
| 29 may 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
| 28 may 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 24 may 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
| 23 may 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
| 22 may 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 21 may 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
| 20 may 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
| 17 may 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
| 16 may 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| 15 may 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
| 14 may 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
| *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.