American Century Discplnd Cor Val R5 (AICGX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:05AM EDT
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 jul 2024 | - | - | - | - | - | - |
| 05 jul 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
| 03 jul 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 02 jul 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
| 01 jul 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
| 28 jun 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
| 27 jun 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
| 26 jun 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
| 25 jun 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| 24 jun 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
| 21 jun 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| 20 jun 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
| 18 jun 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
| 18 jun 2024 | 0.125 Dividendo | |||||
| 17 jun 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 34.88 | - |
| 14 jun 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.65 | - |
| 13 jun 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.85 | - |
| 12 jun 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 34.90 | - |
| 11 jun 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.78 | - |
| 10 jun 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 34.92 | - |
| 07 jun 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.79 | - |
| 06 jun 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.81 | - |
| 05 jun 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 34.88 | - |
| 04 jun 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.63 | - |
| 03 jun 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.84 | - |
| 31 may 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.09 | - |
| 30 may 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.68 | - |
| 29 may 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.59 | - |
| 28 may 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 34.93 | - |
| 24 may 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.18 | - |
| 23 may 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.01 | - |
| 22 may 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.43 | - |
| 21 may 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.57 | - |
| 20 may 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.55 | - |
| 17 may 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.64 | - |
| 16 may 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.55 | - |
| 15 may 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.67 | - |
| 14 may 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.42 | - |
| 13 may 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.29 | - |
| 10 may 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.34 | - |
| 09 may 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.30 | - |
| 08 may 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 34.98 | - |
| 07 may 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 34.94 | - |
| 06 may 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.86 | - |
| 03 may 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.58 | - |
| 02 may 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.32 | - |
| 01 may 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.10 | - |
| 30 abr 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.24 | - |
| 29 abr 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.81 | - |
| 26 abr 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.64 | - |
| 25 abr 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.56 | - |
| 24 abr 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.72 | - |
| 23 abr 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.67 | - |
| 22 abr 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.48 | - |
| 19 abr 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.20 | - |
| 18 abr 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 33.99 | - |
| 17 abr 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.03 | - |
| 16 abr 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.25 | - |
| 15 abr 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.41 | - |
| 12 abr 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.64 | - |
| 11 abr 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.17 | - |
| 10 abr 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.19 | - |
| 09 abr 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.64 | - |
| 08 abr 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.64 | - |
| 05 abr 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.65 | - |
| 04 abr 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.34 | - |
| 03 abr 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.70 | - |
| 02 abr 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.66 | - |
| 01 abr 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 35.90 | - |
| 28 mar 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.04 | - |
| 27 mar 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 35.89 | - |
| 26 mar 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.41 | - |
| 25 mar 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.44 | - |
| 22 mar 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.51 | - |
| 21 mar 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.71 | - |
| 20 mar 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.44 | - |
| 19 mar 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.12 | - |
| 19 mar 2024 | 0.117 Dividendo | |||||
| 18 mar 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 34.90 | - |
| 15 mar 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 34.81 | - |
| 14 mar 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 34.87 | - |
| 13 mar 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.09 | - |
| 12 mar 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 34.98 | - |
| 11 mar 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 34.81 | - |
| 08 mar 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 34.78 | - |
| 07 mar 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 34.87 | - |
| 06 mar 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.65 | - |
| 05 mar 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.44 | - |
| 04 mar 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.67 | - |
| 01 mar 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.57 | - |
| 29 feb 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.37 | - |
| 28 feb 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.27 | - |
| 27 feb 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.31 | - |
| 26 feb 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.23 | - |
| 23 feb 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.27 | - |
| 22 feb 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.16 | - |
| 21 feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.77 | - |
| 20 feb 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.63 | - |
| 16 feb 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.73 | - |
| 15 feb 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.87 | - |
| *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.