American Century Growth R6 (AGRDX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
| 27 jun 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
| 26 jun 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
| 25 jun 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | - |
| 24 jun 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
| 21 jun 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
| 20 jun 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
| 18 jun 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | - |
| 17 jun 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | - |
| 14 jun 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
| 13 jun 2024 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | - |
| 12 jun 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | - |
| 11 jun 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - |
| 10 jun 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | - |
| 07 jun 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| 06 jun 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | - |
| 05 jun 2024 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | - |
| 04 jun 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | - |
| 03 jun 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | - |
| 31 may 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | - |
| 30 may 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 56.69 | - |
| 29 may 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
| 28 may 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
| 24 may 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
| 23 may 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
| 22 may 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | - |
| 21 may 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | - |
| 20 may 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| 17 may 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | - |
| 16 may 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
| 15 may 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | - |
| 14 may 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - |
| 13 may 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - |
| 10 may 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - |
| 09 may 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
| 08 may 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
| 07 may 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | - |
| 06 may 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | - |
| 03 may 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| 02 may 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - |
| 01 may 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
| 30 abr 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | - |
| 29 abr 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
| 26 abr 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
| 25 abr 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
| 24 abr 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
| 23 abr 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
| 22 abr 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - |
| 19 abr 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
| 18 abr 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - |
| 17 abr 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
| 16 abr 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
| 15 abr 2024 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
| 12 abr 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| 11 abr 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| 10 abr 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
| 09 abr 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
| 08 abr 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
| 05 abr 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - |
| 04 abr 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | - |
| 03 abr 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
| 02 abr 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | - |
| 01 abr 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | - |
| 28 mar 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
| 27 mar 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
| 26 mar 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
| 25 mar 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| 22 mar 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | - |
| 21 mar 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
| 20 mar 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
| 19 mar 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
| 18 mar 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
| 15 mar 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
| 14 mar 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | - |
| 13 mar 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | - |
| 12 mar 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| 11 mar 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
| 08 mar 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
| 07 mar 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - |
| 06 mar 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| 05 mar 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
| 04 mar 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
| 01 mar 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
| 29 feb 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
| 28 feb 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | - |
| 27 feb 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
| 26 feb 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| 23 feb 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
| 22 feb 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
| 21 feb 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | - |
| 20 feb 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| 16 feb 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | - |
| 15 feb 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| 14 feb 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
| 13 feb 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
| 12 feb 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
| 09 feb 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | - |
| 08 feb 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
| 07 feb 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | - |
| 06 feb 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| *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.