American Century Heritage G (ACILX)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
30 sept 2022 - 30 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 sept 2023 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 28 sept 2023 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| 27 sept 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 26 sept 2023 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 25 sept 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 22 sept 2023 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 21 sept 2023 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 20 sept 2023 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 19 sept 2023 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| 18 sept 2023 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| 15 sept 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 14 sept 2023 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 13 sept 2023 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 12 sept 2023 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 11 sept 2023 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 08 sept 2023 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 07 sept 2023 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 06 sept 2023 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 05 sept 2023 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 01 sept 2023 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 31 ago 2023 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 30 ago 2023 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 29 ago 2023 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 28 ago 2023 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 25 ago 2023 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 24 ago 2023 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| 23 ago 2023 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 22 ago 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 21 ago 2023 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| 18 ago 2023 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 17 ago 2023 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| 16 ago 2023 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 15 ago 2023 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 14 ago 2023 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 11 ago 2023 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 10 ago 2023 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 09 ago 2023 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 08 ago 2023 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 07 ago 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 04 ago 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 03 ago 2023 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 02 ago 2023 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 01 ago 2023 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 31 jul 2023 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 28 jul 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 27 jul 2023 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 26 jul 2023 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 25 jul 2023 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 24 jul 2023 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 21 jul 2023 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 20 jul 2023 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 19 jul 2023 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 18 jul 2023 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 17 jul 2023 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 14 jul 2023 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 13 jul 2023 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 12 jul 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 11 jul 2023 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 10 jul 2023 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 07 jul 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 06 jul 2023 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 05 jul 2023 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 03 jul 2023 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 30 jun 2023 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 29 jun 2023 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 28 jun 2023 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 27 jun 2023 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 26 jun 2023 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 23 jun 2023 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 22 jun 2023 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 21 jun 2023 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 20 jun 2023 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 16 jun 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 15 jun 2023 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 14 jun 2023 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 13 jun 2023 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 12 jun 2023 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 09 jun 2023 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 08 jun 2023 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| 07 jun 2023 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 06 jun 2023 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 05 jun 2023 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 02 jun 2023 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| 01 jun 2023 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 31 may 2023 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 30 may 2023 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 26 may 2023 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 25 may 2023 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 24 may 2023 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 23 may 2023 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 22 may 2023 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 19 may 2023 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 18 may 2023 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 17 may 2023 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 16 may 2023 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 15 may 2023 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 12 may 2023 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 11 may 2023 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 10 may 2023 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 09 may 2023 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
