U.S. markets open in 2 hours 10 minutes
F S&P 500
5,291.25 -33.50 (-0.63%) F Dow Jones
38,714.00 -230.00 (-0.59%) F Nasdaq
18,813.25 -127.25 (-0.67%) E-mini Russell 2000 Index Futur
2,051.80 -21.40 (-1.03%) Petróleo
80.43 +0.60 (+0.75%) Oro
2,344.90 -11.60 (-0.49%)
American Beacon AHL TargetRisk Y (AHTYX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 24 may 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 23 may 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 22 may 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 21 may 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 20 may 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 17 may 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 16 may 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 15 may 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 14 may 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 13 may 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 10 may 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 09 may 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 08 may 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 07 may 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 06 may 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 03 may 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 02 may 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 01 may 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 30 abr 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 29 abr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 26 abr 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 25 abr 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 24 abr 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 23 abr 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 22 abr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 19 abr 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 18 abr 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 17 abr 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 16 abr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 15 abr 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 12 abr 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 11 abr 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 10 abr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 09 abr 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 08 abr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 05 abr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 04 abr 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 03 abr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 02 abr 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 01 abr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 28 mar 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 27 mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 26 mar 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 25 mar 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 22 mar 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 21 mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 20 mar 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 19 mar 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 18 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 15 mar 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 14 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 13 mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 12 mar 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 11 mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 08 mar 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 07 mar 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 06 mar 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 05 mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 04 mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 01 mar 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 29 feb 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 28 feb 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 27 feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 26 feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 23 feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 22 feb 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 21 feb 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 20 feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 16 feb 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 15 feb 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 14 feb 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 13 feb 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 12 feb 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 09 feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 08 feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 07 feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 06 feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 05 feb 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 02 feb 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 01 feb 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 31 ene 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 30 ene 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 29 ene 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 26 ene 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 25 ene 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 24 ene 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| 23 ene 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| 22 ene 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| 19 ene 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 18 ene 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| 17 ene 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 16 ene 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| 12 ene 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 11 ene 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| 10 ene 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 09 ene 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 08 ene 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| 05 ene 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 04 ene 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| *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.