U.S. markets open in 1 hour 43 minutes
F S&P 500
5,534.50 +13.00 (+0.24%) F Dow Jones
39,561.00 +92.00 (+0.23%) F Nasdaq
19,974.00 +46.75 (+0.23%) E-mini Russell 2000 Index Futur
2,073.50 +8.50 (+0.41%) Petróleo
82.08 +0.54 (+0.66%) Oro
2,346.30 +6.70 (+0.29%)
AB Growth R (AGFRX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | - | - | - | - | - | - |
| 27 jun 2024 | - | - | - | - | - | - |
| 26 jun 2024 | - | - | - | - | - | - |
| 25 jun 2024 | - | - | - | - | - | - |
| 24 jun 2024 | - | - | - | - | - | - |
| 21 jun 2024 | - | - | - | - | - | - |
| 20 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | - | - | - | - | - | - |
| 17 jun 2024 | - | - | - | - | - | - |
| 14 jun 2024 | - | - | - | - | - | - |
| 13 jun 2024 | - | - | - | - | - | - |
| 12 jun 2024 | - | - | - | - | - | - |
| 11 jun 2024 | - | - | - | - | - | - |
| 10 jun 2024 | - | - | - | - | - | - |
| 07 jun 2024 | - | - | - | - | - | - |
| 06 jun 2024 | - | - | - | - | - | - |
| 05 jun 2024 | - | - | - | - | - | - |
| 04 jun 2024 | - | - | - | - | - | - |
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | - | - | - | - | - | - |
| 30 may 2024 | - | - | - | - | - | - |
| 29 may 2024 | - | - | - | - | - | - |
| 28 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 108.99 | 108.99 | 108.99 | 108.99 | 108.99 | - |
| 23 may 2024 | 108.99 | 108.99 | 108.99 | 108.99 | 108.99 | - |
| 22 may 2024 | 108.99 | 108.99 | 108.99 | 108.99 | 108.99 | - |
| 21 may 2024 | 108.99 | 108.99 | 108.99 | 108.99 | 108.99 | - |
| 20 may 2024 | 108.99 | 108.99 | 108.99 | 108.99 | 108.99 | - |
| 17 may 2024 | 108.44 | 108.44 | 108.44 | 108.44 | 108.44 | - |
| 16 may 2024 | 108.23 | 108.23 | 108.23 | 108.23 | 108.23 | - |
| 15 may 2024 | 108.84 | 108.84 | 108.84 | 108.84 | 108.84 | - |
| 14 may 2024 | 106.86 | 106.86 | 106.86 | 106.86 | 106.86 | - |
| 13 may 2024 | 106.08 | 106.08 | 106.08 | 106.08 | 106.08 | - |
| 10 may 2024 | 106.39 | 106.39 | 106.39 | 106.39 | 106.39 | - |
| 09 may 2024 | 105.97 | 105.97 | 105.97 | 105.97 | 105.97 | - |
| 08 may 2024 | 105.46 | 105.46 | 105.46 | 105.46 | 105.46 | - |
| 07 may 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| 06 may 2024 | 105.26 | 105.26 | 105.26 | 105.26 | 105.26 | - |
| 03 may 2024 | 103.85 | 103.85 | 103.85 | 103.85 | 103.85 | - |
| 02 may 2024 | 102.42 | 102.42 | 102.42 | 102.42 | 102.42 | - |
| 01 may 2024 | 101.22 | 101.22 | 101.22 | 101.22 | 101.22 | - |
| 30 abr 2024 | 101.13 | 101.13 | 101.13 | 101.13 | 101.13 | - |
| 29 abr 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.93 | - |
| 26 abr 2024 | 103.22 | 103.22 | 103.22 | 103.22 | 103.22 | - |
| 25 abr 2024 | 101.69 | 101.69 | 101.69 | 101.69 | 101.69 | - |
| 24 abr 2024 | 102.36 | 102.36 | 102.36 | 102.36 | 102.36 | - |
| 23 abr 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.93 | - |
| 22 abr 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
| 19 abr 2024 | 100.44 | 100.44 | 100.44 | 100.44 | 100.44 | - |
| 18 abr 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
| 17 abr 2024 | 102.87 | 102.87 | 102.87 | 102.87 | 102.87 | - |
| 16 abr 2024 | 103.76 | 103.76 | 103.76 | 103.76 | 103.76 | - |
| 15 abr 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
| 12 abr 2024 | 105.14 | 105.14 | 105.14 | 105.14 | 105.14 | - |
| 11 abr 2024 | 106.88 | 106.88 | 106.88 | 106.88 | 106.88 | - |
| 10 abr 2024 | 105.92 | 105.92 | 105.92 | 105.92 | 105.92 | - |
| 09 abr 2024 | 106.77 | 106.77 | 106.77 | 106.77 | 106.77 | - |
| 08 abr 2024 | 106.76 | 106.76 | 106.76 | 106.76 | 106.76 | - |
| 05 abr 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | - |
| 04 abr 2024 | 105.31 | 105.31 | 105.31 | 105.31 | 105.31 | - |
| 03 abr 2024 | 106.64 | 106.64 | 106.64 | 106.64 | 106.64 | - |
| 02 abr 2024 | 106.46 | 106.46 | 106.46 | 106.46 | 106.46 | - |
| 01 abr 2024 | 107.72 | 107.72 | 107.72 | 107.72 | 107.72 | - |
| 28 mar 2024 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | - |
| 27 mar 2024 | 107.96 | 107.96 | 107.96 | 107.96 | 107.96 | - |
| 26 mar 2024 | 108.29 | 108.29 | 108.29 | 108.29 | 108.29 | - |
| 25 mar 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
| 22 mar 2024 | 108.96 | 108.96 | 108.96 | 108.96 | 108.96 | - |
| 21 mar 2024 | 109.21 | 109.21 | 109.21 | 109.21 | 109.21 | - |
| 20 mar 2024 | 108.54 | 108.54 | 108.54 | 108.54 | 108.54 | - |
| 19 mar 2024 | 107.58 | 107.58 | 107.58 | 107.58 | 107.58 | - |
| 18 mar 2024 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | - |
| 15 mar 2024 | 106.28 | 106.28 | 106.28 | 106.28 | 106.28 | - |
| 14 mar 2024 | 107.52 | 107.52 | 107.52 | 107.52 | 107.52 | - |
| 13 mar 2024 | 107.66 | 107.66 | 107.66 | 107.66 | 107.66 | - |
| 12 mar 2024 | 107.88 | 107.88 | 107.88 | 107.88 | 107.88 | - |
| 11 mar 2024 | 105.74 | 105.74 | 105.74 | 105.74 | 105.74 | - |
| 08 mar 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - |
| 07 mar 2024 | 107.98 | 107.98 | 107.98 | 107.98 | 107.98 | - |
| 06 mar 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | - |
| 05 mar 2024 | 105.24 | 105.24 | 105.24 | 105.24 | 105.24 | - |
| 04 mar 2024 | 106.92 | 106.92 | 106.92 | 106.92 | 106.92 | - |
| 01 mar 2024 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | - |
| 29 feb 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| 28 feb 2024 | 104.64 | 104.64 | 104.64 | 104.64 | 104.64 | - |
| 27 feb 2024 | 105.09 | 105.09 | 105.09 | 105.09 | 105.09 | - |
| 26 feb 2024 | 105.12 | 105.12 | 105.12 | 105.12 | 105.12 | - |
| 23 feb 2024 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | - |
| 22 feb 2024 | 104.83 | 104.83 | 104.83 | 104.83 | 104.83 | - |
| 21 feb 2024 | 101.44 | 101.44 | 101.44 | 101.44 | 101.44 | - |
| 20 feb 2024 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | - |
| 16 feb 2024 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | - |
| 15 feb 2024 | 103.63 | 103.63 | 103.63 | 103.63 | 103.63 | - |
| 14 feb 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | - |
| 13 feb 2024 | 102.03 | 102.03 | 102.03 | 102.03 | 102.03 | - |
| 12 feb 2024 | 103.53 | 103.53 | 103.53 | 103.53 | 103.53 | - |
| 09 feb 2024 | 104.16 | 104.16 | 104.16 | 104.16 | 104.16 | - |
| 08 feb 2024 | 103.16 | 103.16 | 103.16 | 103.16 | 103.16 | - |
| 07 feb 2024 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | - |
| 06 feb 2024 | 101.34 | 101.34 | 101.34 | 101.34 | 101.34 | - |
| *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.