American Century Select R6 (ASDEX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 110.78 | 110.78 | 110.78 | 110.78 | 110.78 | - |
| 01 may 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
| 30 abr 2024 | 109.58 | 109.58 | 109.58 | 109.58 | 109.58 | - |
| 29 abr 2024 | 111.69 | 111.69 | 111.69 | 111.69 | 111.69 | - |
| 26 abr 2024 | 111.68 | 111.68 | 111.68 | 111.68 | 111.68 | - |
| 25 abr 2024 | 109.55 | 109.55 | 109.55 | 109.55 | 109.55 | - |
| 24 abr 2024 | 110.57 | 110.57 | 110.57 | 110.57 | 110.57 | - |
| 23 abr 2024 | 110.48 | 110.48 | 110.48 | 110.48 | 110.48 | - |
| 22 abr 2024 | 108.97 | 108.97 | 108.97 | 108.97 | 108.97 | - |
| 19 abr 2024 | 108.04 | 108.04 | 108.04 | 108.04 | 108.04 | - |
| 18 abr 2024 | 110.13 | 110.13 | 110.13 | 110.13 | 110.13 | - |
| 17 abr 2024 | 110.45 | 110.45 | 110.45 | 110.45 | 110.45 | - |
| 16 abr 2024 | 111.41 | 111.41 | 111.41 | 111.41 | 111.41 | - |
| 15 abr 2024 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | - |
| 12 abr 2024 | 113.42 | 113.42 | 113.42 | 113.42 | 113.42 | - |
| 11 abr 2024 | 115.06 | 115.06 | 115.06 | 115.06 | 115.06 | - |
| 10 abr 2024 | 113.41 | 113.41 | 113.41 | 113.41 | 113.41 | - |
| 09 abr 2024 | 114.27 | 114.27 | 114.27 | 114.27 | 114.27 | - |
| 08 abr 2024 | 113.88 | 113.88 | 113.88 | 113.88 | 113.88 | - |
| 05 abr 2024 | 113.84 | 113.84 | 113.84 | 113.84 | 113.84 | - |
| 04 abr 2024 | 112.33 | 112.33 | 112.33 | 112.33 | 112.33 | - |
| 03 abr 2024 | 113.96 | 113.96 | 113.96 | 113.96 | 113.96 | - |
| 02 abr 2024 | 113.82 | 113.82 | 113.82 | 113.82 | 113.82 | - |
| 01 abr 2024 | 114.77 | 114.77 | 114.77 | 114.77 | 114.77 | - |
| 28 mar 2024 | 114.81 | 114.81 | 114.81 | 114.81 | 114.81 | - |
| 27 mar 2024 | 114.94 | 114.94 | 114.94 | 114.94 | 114.94 | - |
| 26 mar 2024 | 114.51 | 114.51 | 114.51 | 114.51 | 114.51 | - |
| 25 mar 2024 | 114.99 | 114.99 | 114.99 | 114.99 | 114.99 | - |
| 22 mar 2024 | 115.55 | 115.55 | 115.55 | 115.55 | 115.55 | - |
| 21 mar 2024 | 115.46 | 115.46 | 115.46 | 115.46 | 115.46 | - |
| 20 mar 2024 | 115.46 | 115.46 | 115.46 | 115.46 | 115.46 | - |
| 19 mar 2024 | 114.32 | 114.32 | 114.32 | 114.32 | 114.32 | - |
| 18 mar 2024 | 113.72 | 113.72 | 113.72 | 113.72 | 113.72 | - |
| 15 mar 2024 | 112.64 | 112.64 | 112.64 | 112.64 | 112.64 | - |
| 14 mar 2024 | 113.91 | 113.91 | 113.91 | 113.91 | 113.91 | - |
| 13 mar 2024 | 114.03 | 114.03 | 114.03 | 114.03 | 114.03 | - |
| 12 mar 2024 | 114.49 | 114.49 | 114.49 | 114.49 | 114.49 | - |
| 11 mar 2024 | 112.66 | 112.66 | 112.66 | 112.66 | 112.66 | - |
| 08 mar 2024 | 112.91 | 112.91 | 112.91 | 112.91 | 112.91 | - |
| 07 mar 2024 | 113.77 | 113.77 | 113.77 | 113.77 | 113.77 | - |
| 06 mar 2024 | 112.21 | 112.21 | 112.21 | 112.21 | 112.21 | - |
| 05 mar 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | - |
| 04 mar 2024 | 113.41 | 113.41 | 113.41 | 113.41 | 113.41 | - |
| 01 mar 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | - |
| 29 feb 2024 | 113.17 | 113.17 | 113.17 | 113.17 | 113.17 | - |
| 28 feb 2024 | 112.33 | 112.33 | 112.33 | 112.33 | 112.33 | - |
| 27 feb 2024 | 112.75 | 112.75 | 112.75 | 112.75 | 112.75 | - |
| 26 feb 2024 | 112.59 | 112.59 | 112.59 | 112.59 | 112.59 | - |
| 23 feb 2024 | 112.97 | 112.97 | 112.97 | 112.97 | 112.97 | - |
| 22 feb 2024 | 113.08 | 113.08 | 113.08 | 113.08 | 113.08 | - |
| 21 feb 2024 | 109.88 | 109.88 | 109.88 | 109.88 | 109.88 | - |
| 20 feb 2024 | 109.93 | 109.93 | 109.93 | 109.93 | 109.93 | - |
| 16 feb 2024 | 111.03 | 111.03 | 111.03 | 111.03 | 111.03 | - |
| 15 feb 2024 | 111.96 | 111.96 | 111.96 | 111.96 | 111.96 | - |
| 14 feb 2024 | 111.61 | 111.61 | 111.61 | 111.61 | 111.61 | - |
| 13 feb 2024 | 110.41 | 110.41 | 110.41 | 110.41 | 110.41 | - |
| 12 feb 2024 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | - |
| 09 feb 2024 | 112.59 | 112.59 | 112.59 | 112.59 | 112.59 | - |
| 08 feb 2024 | 111.37 | 111.37 | 111.37 | 111.37 | 111.37 | - |
| 07 feb 2024 | 111.27 | 111.27 | 111.27 | 111.27 | 111.27 | - |
| 06 feb 2024 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | - |
| 05 feb 2024 | 109.79 | 109.79 | 109.79 | 109.79 | 109.79 | - |
| 02 feb 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 01 feb 2024 | 108.11 | 108.11 | 108.11 | 108.11 | 108.11 | - |
| 31 ene 2024 | 106.57 | 106.57 | 106.57 | 106.57 | 106.57 | - |
| 30 ene 2024 | 109.02 | 109.02 | 109.02 | 109.02 | 109.02 | - |
| 29 ene 2024 | 109.24 | 109.24 | 109.24 | 109.24 | 109.24 | - |
| 26 ene 2024 | 107.99 | 107.99 | 107.99 | 107.99 | 107.99 | - |
| 25 ene 2024 | 108.03 | 108.03 | 108.03 | 108.03 | 108.03 | - |
| 24 ene 2024 | 107.99 | 107.99 | 107.99 | 107.99 | 107.99 | - |
| 23 ene 2024 | 107.89 | 107.89 | 107.89 | 107.89 | 107.89 | - |
| 22 ene 2024 | 107.56 | 107.56 | 107.56 | 107.56 | 107.56 | - |
| 19 ene 2024 | 107.24 | 107.24 | 107.24 | 107.24 | 107.24 | - |
| 18 ene 2024 | 105.66 | 105.66 | 105.66 | 105.66 | 105.66 | - |
| 17 ene 2024 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | - |
| 16 ene 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 12 ene 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
| 11 ene 2024 | 105.22 | 105.22 | 105.22 | 105.22 | 105.22 | - |
| 10 ene 2024 | 105.01 | 105.01 | 105.01 | 105.01 | 105.01 | - |
| 09 ene 2024 | 104.01 | 104.01 | 104.01 | 104.01 | 104.01 | - |
| 08 ene 2024 | 103.78 | 103.78 | 103.78 | 103.78 | 103.78 | - |
| 05 ene 2024 | 101.71 | 101.71 | 101.71 | 101.71 | 101.71 | - |
| 04 ene 2024 | 101.64 | 101.64 | 101.64 | 101.64 | 101.64 | - |
| 03 ene 2024 | 102.14 | 102.14 | 102.14 | 102.14 | 102.14 | - |
| 02 ene 2024 | 103.11 | 103.11 | 103.11 | 103.11 | 103.11 | - |
| 29 dic 2023 | 104.64 | 104.64 | 104.64 | 104.64 | 104.64 | - |
| 28 dic 2023 | 105.13 | 105.13 | 105.13 | 105.13 | 105.13 | - |
| 27 dic 2023 | 105.12 | 105.12 | 105.12 | 105.12 | 105.12 | - |
| 26 dic 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 22 dic 2023 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | - |
| 21 dic 2023 | 104.79 | 104.79 | 104.79 | 104.79 | 104.79 | - |
| 20 dic 2023 | 103.62 | 103.62 | 103.62 | 103.62 | 103.62 | - |
| 19 dic 2023 | 104.88 | 104.88 | 104.88 | 104.88 | 104.88 | - |
| 19 dic 2023 | 0 Dividendo | |||||
| 19 dic 2023 | 5.215 Ganancias de capital | |||||
| 18 dic 2023 | 109.59 | 109.59 | 109.59 | 109.59 | 104.38 | - |
| 15 dic 2023 | 108.88 | 108.88 | 108.88 | 108.88 | 103.70 | - |
| 14 dic 2023 | 108.53 | 108.53 | 108.53 | 108.53 | 103.37 | - |
| *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.