U.S. markets closed

American Century Disciplined Growth I (ADCIX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
29.45-0.05 (-0.17%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 202429.4529.4529.4529.4529.45-
20 jun 202429.5029.5029.5029.5029.50-
18 jun 202429.7229.7229.7229.7229.72-
17 jun 202429.6729.6729.6729.6729.67-
14 jun 202429.3929.3929.3929.3929.39-
13 jun 202429.2729.2729.2729.2729.27-
12 jun 202429.1629.1629.1629.1629.16-
11 jun 202428.7428.7428.7428.7428.74-
10 jun 202428.4428.4428.4428.4428.44-
07 jun 202428.3128.3128.3128.3128.31-
06 jun 202428.3228.3228.3228.3228.32-
05 jun 202428.2928.2928.2928.2928.29-
04 jun 202427.7427.7427.7427.7427.74-
03 jun 202427.6427.6427.6427.6427.64-
31 may 202427.4827.4827.4827.4827.48-
30 may 202427.4327.4327.4327.4327.43-
29 may 202427.9327.9327.9327.9327.93-
28 may 202428.0428.0428.0428.0428.04-
24 may 202427.9327.9327.9327.9327.93-
23 may 202427.7027.7027.7027.7027.70-
22 may 202427.7927.7927.7927.7927.79-
21 may 202427.8527.8527.8527.8527.85-
20 may 202427.8027.8027.8027.8027.80-
17 may 202427.6427.6427.6427.6427.64-
16 may 202427.6227.6227.6227.6227.62-
15 may 202427.7527.7527.7527.7527.75-
14 may 202427.2827.2827.2827.2827.28-
13 may 202427.1427.1427.1427.1427.14-
10 may 202427.1427.1427.1427.1427.14-
09 may 202427.1127.1127.1127.1127.11-
08 may 202427.0027.0027.0027.0027.00-
07 may 202427.0227.0227.0227.0227.02-
06 may 202427.0227.0227.0227.0227.02-
03 may 202426.6726.6726.6726.6726.67-
02 may 202426.2226.2226.2226.2226.22-
01 may 202425.8525.8525.8525.8525.85-
30 abr 202425.9525.9525.9525.9525.95-
29 abr 202426.4626.4626.4626.4626.46-
26 abr 202426.4926.4926.4926.4926.49-
25 abr 202426.0126.0126.0126.0126.01-
24 abr 202426.2526.2526.2526.2526.25-
23 abr 202426.2726.2726.2726.2726.27-
22 abr 202425.8525.8525.8525.8525.85-
19 abr 202425.6125.6125.6125.6125.61-
18 abr 202426.1326.1326.1326.1326.13-
17 abr 202426.2626.2626.2626.2626.26-
16 abr 202426.5326.5326.5326.5326.53-
15 abr 202426.5326.5326.5326.5326.53-
12 abr 202427.0227.0227.0227.0227.02-
11 abr 202427.4127.4127.4127.4127.41-
10 abr 202427.0127.0127.0127.0127.01-
09 abr 202427.2127.2127.2127.2127.21-
08 abr 202427.1927.1927.1927.1927.19-
05 abr 202427.2227.2227.2227.2227.22-
04 abr 202426.8126.8126.8126.8126.81-
03 abr 202427.2127.2127.2127.2127.21-
02 abr 202427.1427.1427.1427.1427.14-
01 abr 202427.3727.3727.3727.3727.37-
28 mar 202427.3627.3627.3627.3627.36-
27 mar 202427.4027.4027.4027.4027.40-
26 mar 202427.3527.3527.3527.3527.35-
25 mar 202427.4627.4627.4627.4627.46-
22 mar 202427.6027.6027.6027.6027.60-
21 mar 202427.6327.6327.6327.6327.63-
20 mar 202427.5627.5627.5627.5627.56-
19 mar 202427.2527.2527.2527.2527.25-
18 mar 202427.0627.0627.0627.0627.06-
15 mar 202426.8126.8126.8126.8126.81-
14 mar 202427.2127.2127.2127.2127.21-
13 mar 202427.1827.1827.1827.1827.18-
12 mar 202427.2827.2827.2827.2827.28-
11 mar 202426.8126.8126.8126.8126.81-
08 mar 202426.9426.9426.9426.9426.94-
07 mar 202427.2627.2627.2627.2627.26-
06 mar 202426.8526.8526.8526.8526.85-
05 mar 202426.7126.7126.7126.7126.71-
04 mar 202427.1827.1827.1827.1827.18-
01 mar 202427.3127.3127.3127.3127.31-
29 feb 202427.0127.0127.0127.0127.01-
28 feb 202426.8126.8126.8126.8126.81-
27 feb 202426.9226.9226.9226.9226.92-
26 feb 202426.8726.8726.8726.8726.87-
23 feb 202426.9026.9026.9026.9026.90-
22 feb 202426.9626.9626.9626.9626.96-
21 feb 202426.1626.1626.1626.1626.16-
20 feb 202426.2426.2426.2426.2426.24-
16 feb 202426.5126.5126.5126.5126.51-
15 feb 202426.7626.7626.7626.7626.76-
14 feb 202426.7226.7226.7226.7226.72-
13 feb 202426.3826.3826.3826.3826.38-
12 feb 202426.7326.7326.7326.7326.73-
09 feb 202426.9026.9026.9026.9026.90-
08 feb 202426.6626.6626.6626.6626.66-
07 feb 202426.5726.5726.5726.5726.57-
06 feb 202426.2226.2226.2226.2226.22-
05 feb 202426.2726.2726.2726.2726.27-
02 feb 202426.2326.2326.2326.2326.23-
01 feb 202425.6625.6625.6625.6625.66-
31 ene 202425.3225.3225.3225.3225.32-
30 ene 202425.8625.8625.8625.8625.86-
*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...