Amana Growth Institutional (AMIGX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
25 may 2023 - 25 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | - |
| 23 may 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | - |
| 22 may 2024 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | - |
| 21 may 2024 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | - |
| 20 may 2024 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | - |
| 17 may 2024 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - |
| 16 may 2024 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | - |
| 15 may 2024 | 80.21 | 80.21 | 80.21 | 80.21 | 80.21 | - |
| 14 may 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | - |
| 13 may 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
| 10 may 2024 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | - |
| 09 may 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
| 08 may 2024 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | - |
| 07 may 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | - |
| 06 may 2024 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | - |
| 03 may 2024 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | - |
| 02 may 2024 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | - |
| 01 may 2024 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | - |
| 30 abr 2024 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | - |
| 29 abr 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - |
| 26 abr 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - |
| 25 abr 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | - |
| 24 abr 2024 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | - |
| 23 abr 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
| 22 abr 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | - |
| 19 abr 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
| 18 abr 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | - |
| 17 abr 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | - |
| 16 abr 2024 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | - |
| 15 abr 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | - |
| 12 abr 2024 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | - |
| 11 abr 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
| 10 abr 2024 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | - |
| 09 abr 2024 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | - |
| 08 abr 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | - |
| 05 abr 2024 | 78.47 | 78.47 | 78.47 | 78.47 | 78.47 | - |
| 04 abr 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | - |
| 03 abr 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | - |
| 02 abr 2024 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | - |
| 01 abr 2024 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | - |
| 28 mar 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | - |
| 27 mar 2024 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | - |
| 26 mar 2024 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | - |
| 25 mar 2024 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | - |
| 22 mar 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | - |
| 21 mar 2024 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | - |
| 20 mar 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | - |
| 19 mar 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
| 18 mar 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | - |
| 15 mar 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | - |
| 14 mar 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
| 13 mar 2024 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | - |
| 12 mar 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | - |
| 11 mar 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - |
| 08 mar 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | - |
| 07 mar 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
| 06 mar 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | - |
| 05 mar 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | - |
| 04 mar 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - |
| 01 mar 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - |
| 29 feb 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | - |
| 28 feb 2024 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | - |
| 27 feb 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
| 26 feb 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | - |
| 23 feb 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | - |
| 22 feb 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
| 21 feb 2024 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | - |
| 20 feb 2024 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | - |
| 16 feb 2024 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | - |
| 15 feb 2024 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | - |
| 14 feb 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | - |
| 13 feb 2024 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | - |
| 12 feb 2024 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | - |
| 09 feb 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | - |
| 08 feb 2024 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | - |
| 07 feb 2024 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | - |
| 06 feb 2024 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | - |
| 05 feb 2024 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | - |
| 02 feb 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
| 01 feb 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | - |
| 31 ene 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | - |
| 30 ene 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | - |
| 29 ene 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | - |
| 26 ene 2024 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | - |
| 25 ene 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | - |
| 24 ene 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - |
| 23 ene 2024 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | - |
| 22 ene 2024 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | - |
| 19 ene 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | - |
| 18 ene 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | - |
| 17 ene 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
| 16 ene 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
| 12 ene 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | - |
| 11 ene 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
| 10 ene 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | - |
| 09 ene 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
| 08 ene 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
| 05 ene 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | - |
| 04 ene 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | - |
| 03 ene 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
| *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.