American Century Equity Growth R5 (AEYGX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| 02 jul 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 01 jul 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| 28 jun 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 27 jun 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| 26 jun 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| 25 jun 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| 24 jun 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| 21 jun 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| 20 jun 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 18 jun 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 18 jun 2024 | 0.063 Dividendo | |||||
| 17 jun 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.32 | - |
| 14 jun 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.07 | - |
| 13 jun 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.07 | - |
| 12 jun 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.03 | - |
| 11 jun 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.75 | - |
| 10 jun 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.66 | - |
| 07 jun 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.53 | - |
| 06 jun 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.54 | - |
| 05 jun 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.52 | - |
| 04 jun 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.10 | - |
| 03 jun 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.09 | - |
| 31 may 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.06 | - |
| 30 may 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.84 | - |
| 29 may 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.11 | - |
| 28 may 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.30 | - |
| 24 may 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.27 | - |
| 23 may 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.08 | - |
| 22 may 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.24 | - |
| 21 may 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.35 | - |
| 20 may 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.31 | - |
| 17 may 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.24 | - |
| 16 may 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.19 | - |
| 15 may 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.30 | - |
| 14 may 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 29.95 | - |
| 13 may 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.83 | - |
| 10 may 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.84 | - |
| 09 may 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.78 | - |
| 08 may 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.63 | - |
| 07 may 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.66 | - |
| 06 may 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.65 | - |
| 03 may 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.32 | - |
| 02 may 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 28.97 | - |
| 01 may 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.68 | - |
| 30 abr 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.79 | - |
| 29 abr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.27 | - |
| 26 abr 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.23 | - |
| 25 abr 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.87 | - |
| 24 abr 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.09 | - |
| 23 abr 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.11 | - |
| 22 abr 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.77 | - |
| 19 abr 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.51 | - |
| 18 abr 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.78 | - |
| 17 abr 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.85 | - |
| 16 abr 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.07 | - |
| 15 abr 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.12 | - |
| 12 abr 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.47 | - |
| 11 abr 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.92 | - |
| 10 abr 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.68 | - |
| 09 abr 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.92 | - |
| 08 abr 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.90 | - |
| 05 abr 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 29.95 | - |
| 04 abr 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.59 | - |
| 03 abr 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.99 | - |
| 02 abr 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 29.97 | - |
| 01 abr 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.18 | - |
| 28 mar 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.22 | - |
| 27 mar 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.21 | - |
| 26 mar 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.99 | - |
| 25 mar 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.08 | - |
| 22 mar 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.17 | - |
| 21 mar 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.22 | - |
| 20 mar 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.12 | - |
| 19 mar 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.84 | - |
| 19 mar 2024 | 0.051 Dividendo | |||||
| 18 mar 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.63 | - |
| 15 mar 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.44 | - |
| 14 mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.69 | - |
| 13 mar 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.76 | - |
| 12 mar 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.77 | - |
| 11 mar 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.40 | - |
| 08 mar 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.45 | - |
| 07 mar 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.65 | - |
| 06 mar 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.32 | - |
| 05 mar 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.15 | - |
| 04 mar 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.46 | - |
| 01 mar 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.50 | - |
| 29 feb 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.25 | - |
| 28 feb 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.11 | - |
| 27 feb 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.18 | - |
| 26 feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.13 | - |
| 23 feb 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.18 | - |
| 22 feb 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.18 | - |
| 21 feb 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.52 | - |
| 20 feb 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.49 | - |
| 16 feb 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.67 | - |
| 15 feb 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.81 | - |
| 14 feb 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.65 | - |
| 13 feb 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.34 | - |
| *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.