U.S. markets closed
F S&P 500
5,107.50 +16.00 (+0.31%) F Dow Jones
38,623.00 +241.00 (+0.63%) F Nasdaq
17,768.00 +118.25 (+0.67%) E-mini Russell 2000 Index Futur
2,024.20 -3.00 (-0.15%) Petróleo
79.22 +0.27 (+0.34%) Oro
2,310.20 +0.60 (+0.03%)
American Century Zero Coupon 2025 Adv (ACTVX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 101.71 | 101.71 | 101.71 | 101.71 | 101.71 | - |
| 01 may 2024 | 101.61 | 101.61 | 101.61 | 101.61 | 101.61 | - |
| 30 abr 2024 | 101.49 | 101.49 | 101.49 | 101.49 | 101.49 | - |
| 29 abr 2024 | 101.56 | 101.56 | 101.56 | 101.56 | 101.56 | - |
| 26 abr 2024 | 101.52 | 101.52 | 101.52 | 101.52 | 101.52 | - |
| 25 abr 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - |
| 24 abr 2024 | 101.58 | 101.58 | 101.58 | 101.58 | 101.58 | - |
| 23 abr 2024 | 101.58 | 101.58 | 101.58 | 101.58 | 101.58 | - |
| 22 abr 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - |
| 19 abr 2024 | 101.46 | 101.46 | 101.46 | 101.46 | 101.46 | - |
| 18 abr 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
| 17 abr 2024 | 101.49 | 101.49 | 101.49 | 101.49 | 101.49 | - |
| 16 abr 2024 | 101.43 | 101.43 | 101.43 | 101.43 | 101.43 | - |
| 15 abr 2024 | 101.46 | 101.46 | 101.46 | 101.46 | 101.46 | - |
| 12 abr 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - |
| 11 abr 2024 | 101.39 | 101.39 | 101.39 | 101.39 | 101.39 | - |
| 10 abr 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | - |
| 09 abr 2024 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | - |
| 08 abr 2024 | 101.59 | 101.59 | 101.59 | 101.59 | 101.59 | - |
| 05 abr 2024 | 101.61 | 101.61 | 101.61 | 101.61 | 101.61 | - |
| 04 abr 2024 | 101.74 | 101.74 | 101.74 | 101.74 | 101.74 | - |
| 03 abr 2024 | 101.67 | 101.67 | 101.67 | 101.67 | 101.67 | - |
| 02 abr 2024 | 101.64 | 101.64 | 101.64 | 101.64 | 101.64 | - |
| 01 abr 2024 | 101.58 | 101.58 | 101.58 | 101.58 | 101.58 | - |
| 28 mar 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - |
| 27 mar 2024 | 101.74 | 101.74 | 101.74 | 101.74 | 101.74 | - |
| 26 mar 2024 | 101.72 | 101.72 | 101.72 | 101.72 | 101.72 | - |
| 25 mar 2024 | 101.62 | 101.62 | 101.62 | 101.62 | 101.62 | - |
| 22 mar 2024 | 101.69 | 101.69 | 101.69 | 101.69 | 101.69 | - |
| 21 mar 2024 | 101.62 | 101.62 | 101.62 | 101.62 | 101.62 | - |
| 20 mar 2024 | 101.63 | 101.63 | 101.63 | 101.63 | 101.63 | - |
| 19 mar 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - |
| 18 mar 2024 | 101.29 | 101.29 | 101.29 | 101.29 | 101.29 | - |
| 15 mar 2024 | 101.28 | 101.28 | 101.28 | 101.28 | 101.28 | - |
| 14 mar 2024 | 101.31 | 101.31 | 101.31 | 101.31 | 101.31 | - |
| 13 mar 2024 | 101.36 | 101.36 | 101.36 | 101.36 | 101.36 | - |
| 12 mar 2024 | 101.38 | 101.38 | 101.38 | 101.38 | 101.38 | - |
| 11 mar 2024 | 101.47 | 101.47 | 101.47 | 101.47 | 101.47 | - |
| 08 mar 2024 | 101.53 | 101.53 | 101.53 | 101.53 | 101.53 | - |
| 07 mar 2024 | 101.43 | 101.43 | 101.43 | 101.43 | 101.43 | - |
| 06 mar 2024 | 101.36 | 101.36 | 101.36 | 101.36 | 101.36 | - |
| 05 mar 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | - |
| 04 mar 2024 | 101.26 | 101.26 | 101.26 | 101.26 | 101.26 | - |
| 01 mar 2024 | 101.33 | 101.33 | 101.33 | 101.33 | 101.33 | - |
| 29 feb 2024 | 101.16 | 101.16 | 101.16 | 101.16 | 101.16 | - |
| 28 feb 2024 | 101.14 | 101.14 | 101.14 | 101.14 | 101.14 | - |
| 27 feb 2024 | 101.04 | 101.04 | 101.04 | 101.04 | 101.04 | - |
| 26 feb 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - |
| 23 feb 2024 | 101.09 | 101.09 | 101.09 | 101.09 | 101.09 | - |
| 22 feb 2024 | 101.03 | 101.03 | 101.03 | 101.03 | 101.03 | - |
| 21 feb 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | - |
| 20 feb 2024 | 101.18 | 101.18 | 101.18 | 101.18 | 101.18 | - |
| 16 feb 2024 | 101.08 | 101.08 | 101.08 | 101.08 | 101.08 | - |
| 15 feb 2024 | 101.16 | 101.16 | 101.16 | 101.16 | 101.16 | - |
| 14 feb 2024 | 101.13 | 101.13 | 101.13 | 101.13 | 101.13 | - |
| 13 feb 2024 | 101.01 | 101.01 | 101.01 | 101.01 | 101.01 | - |
| 12 feb 2024 | 101.29 | 101.29 | 101.29 | 101.29 | 101.29 | - |
| 09 feb 2024 | 101.28 | 101.28 | 101.28 | 101.28 | 101.28 | - |
| 08 feb 2024 | 101.28 | 101.28 | 101.28 | 101.28 | 101.28 | - |
| 07 feb 2024 | 101.33 | 101.33 | 101.33 | 101.33 | 101.33 | - |
| 06 feb 2024 | 101.38 | 101.38 | 101.38 | 101.38 | 101.38 | - |
| 05 feb 2024 | 101.23 | 101.23 | 101.23 | 101.23 | 101.23 | - |
| 02 feb 2024 | 101.39 | 101.39 | 101.39 | 101.39 | 101.39 | - |
| 01 feb 2024 | 101.66 | 101.66 | 101.66 | 101.66 | 101.66 | - |
| 31 ene 2024 | 101.61 | 101.61 | 101.61 | 101.61 | 101.61 | - |
| 30 ene 2024 | 101.38 | 101.38 | 101.38 | 101.38 | 101.38 | - |
| 29 ene 2024 | 101.47 | 101.47 | 101.47 | 101.47 | 101.47 | - |
| 26 ene 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
| 25 ene 2024 | 101.42 | 101.42 | 101.42 | 101.42 | 101.42 | - |
| 24 ene 2024 | 101.27 | 101.27 | 101.27 | 101.27 | 101.27 | - |
| 23 ene 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | - |
| 22 ene 2024 | 101.31 | 101.31 | 101.31 | 101.31 | 101.31 | - |
| 19 ene 2024 | 101.31 | 101.31 | 101.31 | 101.31 | 101.31 | - |
| 18 ene 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | - |
| 17 ene 2024 | 101.33 | 101.33 | 101.33 | 101.33 | 101.33 | - |
| 16 ene 2024 | 101.53 | 101.53 | 101.53 | 101.53 | 101.53 | - |
| 12 ene 2024 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | - |
| 11 ene 2024 | 101.43 | 101.43 | 101.43 | 101.43 | 101.43 | - |
| 10 ene 2024 | 101.23 | 101.23 | 101.23 | 101.23 | 101.23 | - |
| 09 ene 2024 | 101.22 | 101.22 | 101.22 | 101.22 | 101.22 | - |
| 08 ene 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
| 05 ene 2024 | 101.14 | 101.14 | 101.14 | 101.14 | 101.14 | - |
| 04 ene 2024 | 101.14 | 101.14 | 101.14 | 101.14 | 101.14 | - |
| 03 ene 2024 | 101.11 | 101.11 | 101.11 | 101.11 | 101.11 | - |
| 02 ene 2024 | 101.11 | 101.11 | 101.11 | 101.11 | 101.11 | - |
| 29 dic 2023 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
| 28 dic 2023 | 101.12 | 101.12 | 101.12 | 101.12 | 101.12 | - |
| 27 dic 2023 | 101.21 | 101.21 | 101.21 | 101.21 | 101.21 | - |
| 26 dic 2023 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - |
| 22 dic 2023 | 101.08 | 101.08 | 101.08 | 101.08 | 101.08 | - |
| 21 dic 2023 | 101.01 | 101.01 | 101.01 | 101.01 | 101.01 | - |
| 20 dic 2023 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 19 dic 2023 | 100.85 | 100.85 | 100.85 | 100.85 | 100.85 | - |
| 18 dic 2023 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
| 15 dic 2023 | 100.82 | 100.82 | 100.82 | 100.82 | 100.82 | - |
| 14 dic 2023 | 100.92 | 100.92 | 100.92 | 100.92 | 100.92 | - |
| 13 dic 2023 | 100.75 | 100.75 | 100.75 | 100.75 | 100.75 | - |
| 12 dic 2023 | 100.24 | 100.24 | 100.24 | 100.24 | 100.24 | - |
| 11 dic 2023 | 100.24 | 100.24 | 100.24 | 100.24 | 100.24 | - |
| 08 dic 2023 | 100.23 | 100.23 | 100.23 | 100.23 | 100.23 | - |
| *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.