U.S. markets open in 2 hours 47 minutes
F S&P 500
5,565.00 +19.00 (+0.34%) F Dow Jones
39,584.00 +34.00 (+0.09%) F Nasdaq
20,121.00 +81.50 (+0.41%) E-mini Russell 2000 Index Futur
2,072.70 +12.60 (+0.61%) Petróleo
82.38 +0.64 (+0.78%) Oro
2,346.90 +10.30 (+0.44%)
American Beacon International Eq A (AIEAX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 26 jun 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 25 jun 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 24 jun 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 21 jun 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 20 jun 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 18 jun 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 17 jun 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 14 jun 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 13 jun 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 12 jun 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 11 jun 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 10 jun 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 07 jun 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 06 jun 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 05 jun 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 04 jun 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 03 jun 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 31 may 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 30 may 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 29 may 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 28 may 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 24 may 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
| 23 may 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 22 may 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 21 may 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 20 may 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 17 may 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 16 may 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 15 may 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 14 may 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 13 may 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 10 may 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 09 may 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 08 may 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 07 may 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 06 may 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 03 may 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 02 may 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 01 may 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 30 abr 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 29 abr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 26 abr 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 25 abr 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 24 abr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 23 abr 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 22 abr 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 19 abr 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 18 abr 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 17 abr 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 16 abr 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 15 abr 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 12 abr 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 11 abr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 10 abr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 09 abr 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 08 abr 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 05 abr 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 04 abr 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| 03 abr 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 02 abr 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 01 abr 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 28 mar 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 27 mar 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 26 mar 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 25 mar 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 22 mar 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 21 mar 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 20 mar 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 19 mar 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 18 mar 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 15 mar 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 14 mar 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
| 13 mar 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 12 mar 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 11 mar 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 08 mar 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 07 mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 06 mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 05 mar 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 04 mar 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 01 mar 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 29 feb 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 28 feb 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 27 feb 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 26 feb 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 23 feb 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 22 feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 21 feb 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 20 feb 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 16 feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 15 feb 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 14 feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 13 feb 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
| 12 feb 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 09 feb 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 08 feb 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 07 feb 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 06 feb 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 05 feb 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| *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.