U.S. markets closed

American Beacon International Eq C (AILCX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
18.08+0.16 (+0.89%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 2024------
02 may 202417.9217.9217.9217.9217.92-
01 may 202417.7117.7117.7117.7117.71-
30 abr 202417.6517.6517.6517.6517.65-
29 abr 202417.8817.8817.8817.8817.88-
26 abr 202417.7817.7817.7817.7817.78-
25 abr 202417.6517.6517.6517.6517.65-
24 abr 202417.6917.6917.6917.6917.69-
23 abr 202417.7117.7117.7117.7117.71-
22 abr 202417.5817.5817.5817.5817.58-
19 abr 202417.3517.3517.3517.3517.35-
18 abr 202417.4417.4417.4417.4417.44-
17 abr 202417.3417.3417.3417.3417.34-
16 abr 202417.3517.3517.3517.3517.35-
15 abr 202417.5317.5317.5317.5317.53-
12 abr 202417.6117.6117.6117.6117.61-
11 abr 202417.9317.9317.9317.9317.93-
10 abr 202417.8917.8917.8917.8917.89-
09 abr 202418.1218.1218.1218.1218.12-
08 abr 202418.1418.1418.1418.1418.14-
05 abr 202418.0518.0518.0518.0518.05-
04 abr 202418.0118.0118.0118.0118.01-
03 abr 202418.1318.1318.1318.1318.13-
02 abr 202418.0418.0418.0418.0418.04-
01 abr 202418.1018.1018.1018.1018.10-
28 mar 202418.1918.1918.1918.1918.19-
27 mar 202418.2318.2318.2318.2318.23-
26 mar 202418.1018.1018.1018.1018.10-
25 mar 202418.0118.0118.0118.0118.01-
22 mar 202418.0118.0118.0118.0118.01-
21 mar 202418.0618.0618.0618.0618.06-
20 mar 202418.0518.0518.0518.0518.05-
19 mar 202417.8417.8417.8417.8417.84-
18 mar 202417.8317.8317.8317.8317.83-
15 mar 202417.8517.8517.8517.8517.85-
14 mar 202417.9717.9717.9717.9717.97-
13 mar 202418.0818.0818.0818.0818.08-
12 mar 202418.0818.0818.0818.0818.08-
11 mar 202417.9117.9117.9117.9117.91-
08 mar 202417.9417.9417.9417.9417.94-
07 mar 202417.9917.9917.9917.9917.99-
06 mar 202417.8017.8017.8017.8017.80-
05 mar 202417.6617.6617.6617.6617.66-
04 mar 202417.6817.6817.6817.6817.68-
01 mar 202417.6817.6817.6817.6817.68-
29 feb 202417.5517.5517.5517.5517.55-
28 feb 202417.5517.5517.5517.5517.55-
27 feb 202417.6317.6317.6317.6317.63-
26 feb 202417.6017.6017.6017.6017.60-
23 feb 202417.6217.6217.6217.6217.62-
22 feb 202417.6217.6217.6217.6217.62-
21 feb 202417.3917.3917.3917.3917.39-
20 feb 202417.3517.3517.3517.3517.35-
16 feb 202417.2817.2817.2817.2817.28-
15 feb 202417.2217.2217.2217.2217.22-
14 feb 202417.0417.0417.0417.0417.04-
13 feb 202416.9116.9116.9116.9116.91-
12 feb 202417.1317.1317.1317.1317.13-
09 feb 202417.1217.1217.1217.1217.12-
08 feb 202417.0917.0917.0917.0917.09-
07 feb 202417.0817.0817.0817.0817.08-
06 feb 202417.0717.0717.0717.0717.07-
05 feb 202416.9316.9316.9316.9316.93-
02 feb 202417.0917.0917.0917.0917.09-
01 feb 202417.1917.1917.1917.1917.19-
31 ene 202417.0617.0617.0617.0617.06-
30 ene 202417.2017.2017.2017.2017.20-
29 ene 202417.2117.2117.2117.2117.21-
26 ene 202417.1517.1517.1517.1517.15-
25 ene 202417.0817.0817.0817.0817.08-
24 ene 202417.0717.0717.0717.0717.07-
23 ene 202416.9516.9516.9516.9516.95-
22 ene 202417.0017.0017.0017.0017.00-
19 ene 202416.9416.9416.9416.9416.94-
18 ene 202416.8916.8916.8916.8916.89-
17 ene 202416.7616.7616.7616.7616.76-
16 ene 202416.9516.9516.9516.9516.95-
12 ene 202417.2017.2017.2017.2017.20-
11 ene 202417.1117.1117.1117.1117.11-
10 ene 202417.2217.2217.2217.2217.22-
09 ene 202417.1717.1717.1717.1717.17-
08 ene 202417.3117.3117.3117.3117.31-
05 ene 202417.1217.1217.1217.1217.12-
04 ene 202417.1717.1717.1717.1717.17-
03 ene 202417.0717.0717.0717.0717.07-
02 ene 202417.2317.2317.2317.2317.23-
29 dic 202317.3917.3917.3917.3917.39-
28 dic 202317.4017.4017.4017.4017.40-
27 dic 202317.4517.4517.4517.4517.45-
26 dic 202317.2817.2817.2817.2817.28-
22 dic 202317.2517.2517.2517.2517.25-
21 dic 202317.2317.2317.2317.2317.23-
21 dic 20230.369 Dividendo
21 dic 20230.369 Ganancias de capital
20 dic 202317.7517.7517.7517.7517.01-
19 dic 202317.9217.9217.9217.9217.17-
18 dic 202317.7417.7417.7417.7417.00-
15 dic 202317.7617.7617.7617.7617.02-
14 dic 202317.9217.9217.9217.9217.17-
13 dic 202317.6817.6817.6817.6816.94-
*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...