American Century Focused Intl Gr G (AFCGX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | - | - | - | - | - | - |
| 20 may 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
| 17 may 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 16 may 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 15 may 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 14 may 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| 13 may 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 10 may 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 09 may 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 08 may 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 07 may 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 06 may 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 03 may 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 02 may 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 01 may 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 30 abr 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 29 abr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 26 abr 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 25 abr 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 24 abr 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 23 abr 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 22 abr 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 19 abr 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 18 abr 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 17 abr 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 16 abr 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 15 abr 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 12 abr 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 11 abr 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 10 abr 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 09 abr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 08 abr 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 05 abr 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 04 abr 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 03 abr 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 02 abr 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 01 abr 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 28 mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 27 mar 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 26 mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 25 mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 22 mar 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 21 mar 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 20 mar 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 19 mar 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 18 mar 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 15 mar 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 14 mar 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 13 mar 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 12 mar 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 11 mar 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 08 mar 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 07 mar 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 06 mar 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 05 mar 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 04 mar 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 01 mar 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 29 feb 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 28 feb 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 27 feb 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 26 feb 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 23 feb 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 22 feb 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 21 feb 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 20 feb 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 16 feb 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 15 feb 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 14 feb 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 13 feb 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 12 feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 09 feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 08 feb 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 07 feb 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 06 feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 05 feb 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 02 feb 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 01 feb 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 31 ene 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 30 ene 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 29 ene 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 26 ene 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 25 ene 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 24 ene 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 23 ene 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 22 ene 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 19 ene 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 18 ene 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 17 ene 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 16 ene 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 12 ene 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 11 ene 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 10 ene 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 09 ene 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 08 ene 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 05 ene 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 04 ene 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 03 ene 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 02 ene 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 29 dic 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 28 dic 2023 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| *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.