U.S. markets open in 4 hours 23 minutes
F S&P 500
5,831.25 -10.00 (-0.17%) F Dow Jones
42,757.00 -56.00 (-0.13%) F Nasdaq
20,421.50 -42.00 (-0.21%) E-mini Russell 2000 Index Futur
2,210.10 -8.20 (-0.37%) Petróleo
73.80 +0.56 (+0.76%) Oro
2,632.50 +6.50 (+0.25%)
American Century Small Cap Value I (ACVIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
10 oct 2023 - 10 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 oct 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 08 oct 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 07 oct 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 04 oct 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 03 oct 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 02 oct 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 01 oct 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 30 sept 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 27 sept 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 26 sept 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 25 sept 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 24 sept 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 23 sept 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 20 sept 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 19 sept 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 18 sept 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 17 sept 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 17 sept 2024 | 0.03 Dividendo | |||||
| 16 sept 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.94 | - |
| 13 sept 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.88 | - |
| 12 sept 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.64 | - |
| 11 sept 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.55 | - |
| 10 sept 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.56 | - |
| 09 sept 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.59 | - |
| 06 sept 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.60 | - |
| 05 sept 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.80 | - |
| 04 sept 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.88 | - |
| 03 sept 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.97 | - |
| 30 ago 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.25 | - |
| 29 ago 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.17 | - |
| 28 ago 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.12 | - |
| 27 ago 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.14 | - |
| 26 ago 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.20 | - |
| 23 ago 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.22 | - |
| 22 ago 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.86 | - |
| 21 ago 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.90 | - |
| 20 ago 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.79 | - |
| 19 ago 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.95 | - |
| 16 ago 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.86 | - |
| 15 ago 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.81 | - |
| 14 ago 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.57 | - |
| 13 ago 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.59 | - |
| 12 ago 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.45 | - |
| 09 ago 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.51 | - |
| 08 ago 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.54 | - |
| 07 ago 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.27 | - |
| 06 ago 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.37 | - |
| 05 ago 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.33 | - |
| 02 ago 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| 01 ago 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.06 | - |
| 31 jul 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.47 | - |
| 30 jul 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.37 | - |
| 29 jul 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.33 | - |
| 26 jul 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.41 | - |
| 25 jul 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.16 | - |
| 24 jul 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 10.99 | - |
| 23 jul 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.22 | - |
| 22 jul 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.19 | - |
| 19 jul 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.07 | - |
| 18 jul 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.16 | - |
| 17 jul 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.32 | - |
| 16 jul 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.34 | - |
| 15 jul 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 10.98 | - |
| 12 jul 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.84 | - |
| 11 jul 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.76 | - |
| 10 jul 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.43 | - |
| 09 jul 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.25 | - |
| 08 jul 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.32 | - |
| 05 jul 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.27 | - |
| 03 jul 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.38 | - |
| 02 jul 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.39 | - |
| 01 jul 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.33 | - |
| 28 jun 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.44 | - |
| 27 jun 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.32 | - |
| 26 jun 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.29 | - |
| 25 jun 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.29 | - |
| 24 jun 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.43 | - |
| 21 jun 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.31 | - |
| 20 jun 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.32 | - |
| 18 jun 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.32 | - |
| 18 jun 2024 | 0.038 Dividendo | |||||
| 17 jun 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.32 | - |
| 14 jun 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.20 | - |
| 13 jun 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.35 | - |
| 12 jun 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.47 | - |
| 11 jun 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.31 | - |
| 10 jun 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.35 | - |
| 07 jun 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.34 | - |
| 06 jun 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.41 | - |
| 05 jun 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.46 | - |
| 04 jun 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.39 | - |
| 03 jun 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.56 | - |
| 31 may 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.62 | - |
| 30 may 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.48 | - |
| 29 may 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.33 | - |
| 28 may 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.50 | - |
| 24 may 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.56 | - |
| 23 may 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.48 | - |
| 22 may 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.62 | - |
| 21 may 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.74 | - |
| *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.