American Century Disciplined Growth C (ADCCX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM 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 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 03 oct 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 02 oct 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 01 oct 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 30 sept 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 27 sept 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 26 sept 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 25 sept 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 24 sept 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 23 sept 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 20 sept 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 19 sept 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 18 sept 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 17 sept 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 16 sept 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 13 sept 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 12 sept 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| 11 sept 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| 10 sept 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 09 sept 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 06 sept 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 05 sept 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| 04 sept 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 03 sept 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 30 ago 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 29 ago 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 28 ago 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 27 ago 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 26 ago 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 23 ago 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 22 ago 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 21 ago 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 20 ago 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 19 ago 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 16 ago 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 15 ago 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| 14 ago 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 13 ago 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 12 ago 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 09 ago 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 08 ago 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 07 ago 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 06 ago 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 05 ago 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 02 ago 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 01 ago 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 31 jul 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 30 jul 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 29 jul 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 26 jul 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 25 jul 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 24 jul 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 23 jul 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 22 jul 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| 19 jul 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 18 jul 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 17 jul 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 16 jul 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 15 jul 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 12 jul 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 11 jul 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 10 jul 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 09 jul 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 08 jul 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 05 jul 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 03 jul 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 02 jul 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| 01 jul 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| 28 jun 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 27 jun 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| 26 jun 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 25 jun 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 24 jun 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 21 jun 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 20 jun 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 18 jun 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 17 jun 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 14 jun 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 13 jun 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 12 jun 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 11 jun 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 10 jun 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 07 jun 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 06 jun 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 05 jun 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 04 jun 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 03 jun 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 31 may 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 30 may 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 29 may 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 28 may 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 24 may 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 23 may 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 22 may 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 21 may 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 20 may 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 17 may 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 16 may 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 15 may 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 14 may 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| *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.