U.S. markets close in 30 minutes

American Century Discplnd Cor Val R (AICRX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
35.39-0.14 (-0.39%)
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 may 2024------
22 may 202435.3935.3935.3935.3935.39-
21 may 202435.5335.5335.5335.5335.53-
20 may 202435.5135.5135.5135.5135.51-
17 may 202435.6035.6035.6035.6035.60-
16 may 202435.5235.5235.5235.5235.52-
15 may 202435.6435.6435.6435.6435.64-
14 may 202435.3935.3935.3935.3935.39-
13 may 202435.2635.2635.2635.2635.26-
10 may 202435.3135.3135.3135.3135.31-
09 may 202435.2735.2735.2735.2735.27-
08 may 202434.9534.9534.9534.9534.95-
07 may 202434.9234.9234.9234.9234.92-
06 may 202434.8234.8234.8234.8234.82-
03 may 202434.5534.5534.5534.5534.55-
02 may 202434.2934.2934.2934.2934.29-
01 may 202434.0834.0834.0834.0834.08-
30 abr 202434.2234.2234.2234.2234.22-
29 abr 202434.7934.7934.7934.7934.79-
26 abr 202434.6134.6134.6134.6134.61-
25 abr 202434.5434.5434.5434.5434.54-
24 abr 202434.6934.6934.6934.6934.69-
23 abr 202434.6534.6534.6534.6534.65-
22 abr 202434.4634.4634.4634.4634.46-
19 abr 202434.1834.1834.1834.1834.18-
18 abr 202433.9833.9833.9833.9833.98-
17 abr 202434.0234.0234.0234.0234.02-
16 abr 202434.2434.2434.2434.2434.24-
15 abr 202434.3934.3934.3934.3934.39-
12 abr 202434.6234.6234.6234.6234.62-
11 abr 202435.1635.1635.1635.1635.16-
10 abr 202435.1935.1935.1935.1935.19-
09 abr 202435.6335.6335.6335.6335.63-
08 abr 202435.6435.6435.6435.6435.64-
05 abr 202435.6435.6435.6435.6435.64-
04 abr 202435.3435.3435.3435.3435.34-
03 abr 202435.7035.7035.7035.7035.70-
02 abr 202435.6635.6635.6635.6635.66-
01 abr 202435.9035.9035.9035.9035.90-
28 mar 202436.0336.0336.0336.0336.03-
27 mar 202435.8935.8935.8935.8935.89-
26 mar 202435.4135.4135.4135.4135.41-
25 mar 202435.4435.4435.4435.4435.44-
22 mar 202435.5235.5235.5235.5235.52-
21 mar 202435.7135.7135.7135.7135.71-
20 mar 202435.4435.4435.4435.4435.44-
19 mar 202435.1235.1235.1235.1235.12-
19 mar 20240.065 Dividendo
18 mar 202434.9734.9734.9734.9734.91-
15 mar 202434.8834.8834.8834.8834.82-
14 mar 202434.9434.9434.9434.9434.88-
13 mar 202435.1635.1635.1635.1635.09-
12 mar 202435.0535.0535.0535.0534.98-
11 mar 202434.8834.8834.8834.8834.82-
08 mar 202434.8534.8534.8534.8534.79-
07 mar 202434.9534.9534.9534.9534.89-
06 mar 202434.7234.7234.7234.7234.66-
05 mar 202434.5234.5234.5234.5234.46-
04 mar 202434.7434.7434.7434.7434.68-
01 mar 202434.6534.6534.6534.6534.59-
29 feb 202434.4534.4534.4534.4534.39-
28 feb 202434.3534.3534.3534.3534.29-
27 feb 202434.3934.3934.3934.3934.33-
26 feb 202434.3234.3234.3234.3234.26-
23 feb 202434.3534.3534.3534.3534.29-
22 feb 202434.2434.2434.2434.2434.18-
21 feb 202433.8533.8533.8533.8533.79-
20 feb 202433.7133.7133.7133.7133.65-
16 feb 202433.8133.8133.8133.8133.75-
15 feb 202433.9533.9533.9533.9533.89-
14 feb 202433.5533.5533.5533.5533.49-
13 feb 202433.2633.2633.2633.2633.20-
12 feb 202433.6933.6933.6933.6933.63-
09 feb 202433.5333.5333.5333.5333.47-
08 feb 202433.5533.5533.5533.5533.49-
07 feb 202433.5133.5133.5133.5133.45-
06 feb 202433.4433.4433.4433.4433.38-
05 feb 202433.4833.4833.4833.4833.42-
02 feb 202433.4833.4833.4833.4833.42-
01 feb 202433.4833.4833.4833.4833.42-
31 ene 202433.1633.1633.1633.1633.10-
30 ene 202433.5833.5833.5833.5833.52-
29 ene 202433.4333.4333.4333.4333.37-
26 ene 202433.3033.3033.3033.3033.24-
25 ene 202433.2533.2533.2533.2533.19-
24 ene 202432.8832.8832.8832.8832.82-
23 ene 202432.9632.9632.9632.9632.90-
22 ene 202432.9432.9432.9432.9432.88-
19 ene 202432.8732.8732.8732.8732.81-
18 ene 202432.5632.5632.5632.5632.50-
17 ene 202432.4132.4132.4132.4132.35-
16 ene 202432.5732.5732.5732.5732.51-
12 ene 202432.7732.7732.7732.7732.71-
11 ene 202432.7532.7532.7532.7532.69-
10 ene 202432.7432.7432.7432.7432.68-
09 ene 202432.7532.7532.7532.7532.69-
08 ene 202432.8832.8832.8832.8832.82-
05 ene 202432.5932.5932.5932.5932.53-
04 ene 202432.4732.4732.4732.4732.41-
03 ene 202432.5332.5332.5332.5332.47-
*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...