U.S. markets open in 3 hours 4 minutes
F S&P 500
5,169.50 +14.75 (+0.29%) F Dow Jones
38,920.00 +88.00 (+0.23%) F Nasdaq
18,049.00 +48.25 (+0.27%) E-mini Russell 2000 Index Futur
2,061.60 +15.80 (+0.77%) Petróleo
78.93 +0.82 (+1.05%) Oro
2,328.40 +19.80 (+0.86%)
American Century Select R5 (ASLGX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
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 |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 109.86 | 109.86 | 109.86 | 109.86 | 109.86 | - |
| 01 may 2024 | 108.29 | 108.29 | 108.29 | 108.29 | 108.29 | - |
| 30 abr 2024 | 108.68 | 108.68 | 108.68 | 108.68 | 108.68 | - |
| 29 abr 2024 | 110.77 | 110.77 | 110.77 | 110.77 | 110.77 | - |
| 26 abr 2024 | 110.76 | 110.76 | 110.76 | 110.76 | 110.76 | - |
| 25 abr 2024 | 108.65 | 108.65 | 108.65 | 108.65 | 108.65 | - |
| 24 abr 2024 | 109.66 | 109.66 | 109.66 | 109.66 | 109.66 | - |
| 23 abr 2024 | 109.57 | 109.57 | 109.57 | 109.57 | 109.57 | - |
| 22 abr 2024 | 108.07 | 108.07 | 108.07 | 108.07 | 108.07 | - |
| 19 abr 2024 | 107.15 | 107.15 | 107.15 | 107.15 | 107.15 | - |
| 18 abr 2024 | 109.22 | 109.22 | 109.22 | 109.22 | 109.22 | - |
| 17 abr 2024 | 109.55 | 109.55 | 109.55 | 109.55 | 109.55 | - |
| 16 abr 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| 15 abr 2024 | 110.44 | 110.44 | 110.44 | 110.44 | 110.44 | - |
| 12 abr 2024 | 112.49 | 112.49 | 112.49 | 112.49 | 112.49 | - |
| 11 abr 2024 | 114.12 | 114.12 | 114.12 | 114.12 | 114.12 | - |
| 10 abr 2024 | 112.48 | 112.48 | 112.48 | 112.48 | 112.48 | - |
| 09 abr 2024 | 113.33 | 113.33 | 113.33 | 113.33 | 113.33 | - |
| 08 abr 2024 | 112.95 | 112.95 | 112.95 | 112.95 | 112.95 | - |
| 05 abr 2024 | 112.91 | 112.91 | 112.91 | 112.91 | 112.91 | - |
| 04 abr 2024 | 111.41 | 111.41 | 111.41 | 111.41 | 111.41 | - |
| 03 abr 2024 | 113.03 | 113.03 | 113.03 | 113.03 | 113.03 | - |
| 02 abr 2024 | 112.89 | 112.89 | 112.89 | 112.89 | 112.89 | - |
| 01 abr 2024 | 113.83 | 113.83 | 113.83 | 113.83 | 113.83 | - |
| 28 mar 2024 | 113.88 | 113.88 | 113.88 | 113.88 | 113.88 | - |
| 27 mar 2024 | 114.01 | 114.01 | 114.01 | 114.01 | 114.01 | - |
| 26 mar 2024 | 113.58 | 113.58 | 113.58 | 113.58 | 113.58 | - |
| 25 mar 2024 | 114.06 | 114.06 | 114.06 | 114.06 | 114.06 | - |
| 22 mar 2024 | 114.62 | 114.62 | 114.62 | 114.62 | 114.62 | - |
| 21 mar 2024 | 114.53 | 114.53 | 114.53 | 114.53 | 114.53 | - |
| 20 mar 2024 | 114.53 | 114.53 | 114.53 | 114.53 | 114.53 | - |
| 19 mar 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | - |
| 18 mar 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - |
| 15 mar 2024 | 111.73 | 111.73 | 111.73 | 111.73 | 111.73 | - |
| 14 mar 2024 | 112.99 | 112.99 | 112.99 | 112.99 | 112.99 | - |
| 13 mar 2024 | 113.11 | 113.11 | 113.11 | 113.11 | 113.11 | - |
| 12 mar 2024 | 113.57 | 113.57 | 113.57 | 113.57 | 113.57 | - |
| 11 mar 2024 | 111.75 | 111.75 | 111.75 | 111.75 | 111.75 | - |
| 08 mar 2024 | 112.01 | 112.01 | 112.01 | 112.01 | 112.01 | - |
| 07 mar 2024 | 112.86 | 112.86 | 112.86 | 112.86 | 112.86 | - |
| 06 mar 2024 | 111.31 | 111.31 | 111.31 | 111.31 | 111.31 | - |
| 05 mar 2024 | 110.71 | 110.71 | 110.71 | 110.71 | 110.71 | - |
| 04 mar 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| 01 mar 2024 | 113.29 | 113.29 | 113.29 | 113.29 | 113.29 | - |
| 29 feb 2024 | 112.27 | 112.27 | 112.27 | 112.27 | 112.27 | - |
| 28 feb 2024 | 111.43 | 111.43 | 111.43 | 111.43 | 111.43 | - |
| 27 feb 2024 | 111.85 | 111.85 | 111.85 | 111.85 | 111.85 | - |
| 26 feb 2024 | 111.69 | 111.69 | 111.69 | 111.69 | 111.69 | - |
| 23 feb 2024 | 112.07 | 112.07 | 112.07 | 112.07 | 112.07 | - |
| 22 feb 2024 | 112.18 | 112.18 | 112.18 | 112.18 | 112.18 | - |
| 21 feb 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 20 feb 2024 | 109.06 | 109.06 | 109.06 | 109.06 | 109.06 | - |
| 16 feb 2024 | 110.15 | 110.15 | 110.15 | 110.15 | 110.15 | - |
| 15 feb 2024 | 111.07 | 111.07 | 111.07 | 111.07 | 111.07 | - |
| 14 feb 2024 | 110.73 | 110.73 | 110.73 | 110.73 | 110.73 | - |
| 13 feb 2024 | 109.54 | 109.54 | 109.54 | 109.54 | 109.54 | - |
| 12 feb 2024 | 111.21 | 111.21 | 111.21 | 111.21 | 111.21 | - |
| 09 feb 2024 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | - |
| 08 feb 2024 | 110.49 | 110.49 | 110.49 | 110.49 | 110.49 | - |
| 07 feb 2024 | 110.39 | 110.39 | 110.39 | 110.39 | 110.39 | - |
| 06 feb 2024 | 109.09 | 109.09 | 109.09 | 109.09 | 109.09 | - |
| 05 feb 2024 | 108.92 | 108.92 | 108.92 | 108.92 | 108.92 | - |
| 02 feb 2024 | 109.14 | 109.14 | 109.14 | 109.14 | 109.14 | - |
| 01 feb 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | - |
| 31 ene 2024 | 105.73 | 105.73 | 105.73 | 105.73 | 105.73 | - |
| 30 ene 2024 | 108.16 | 108.16 | 108.16 | 108.16 | 108.16 | - |
| 29 ene 2024 | 108.38 | 108.38 | 108.38 | 108.38 | 108.38 | - |
| 26 ene 2024 | 107.14 | 107.14 | 107.14 | 107.14 | 107.14 | - |
| 25 ene 2024 | 107.18 | 107.18 | 107.18 | 107.18 | 107.18 | - |
| 24 ene 2024 | 107.15 | 107.15 | 107.15 | 107.15 | 107.15 | - |
| 23 ene 2024 | 107.04 | 107.04 | 107.04 | 107.04 | 107.04 | - |
| 22 ene 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.72 | - |
| 19 ene 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
| 18 ene 2024 | 104.83 | 104.83 | 104.83 | 104.83 | 104.83 | - |
| 17 ene 2024 | 103.53 | 103.53 | 103.53 | 103.53 | 103.53 | - |
| 16 ene 2024 | 104.18 | 104.18 | 104.18 | 104.18 | 104.18 | - |
| 12 ene 2024 | 104.38 | 104.38 | 104.38 | 104.38 | 104.38 | - |
| 11 ene 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - |
| 10 ene 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | - |
| 09 ene 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | - |
| 08 ene 2024 | 102.97 | 102.97 | 102.97 | 102.97 | 102.97 | - |
| 05 ene 2024 | 100.92 | 100.92 | 100.92 | 100.92 | 100.92 | - |
| 04 ene 2024 | 100.85 | 100.85 | 100.85 | 100.85 | 100.85 | - |
| 03 ene 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | - |
| 02 ene 2024 | 102.31 | 102.31 | 102.31 | 102.31 | 102.31 | - |
| 29 dic 2023 | 103.83 | 103.83 | 103.83 | 103.83 | 103.83 | - |
| 28 dic 2023 | 104.31 | 104.31 | 104.31 | 104.31 | 104.31 | - |
| 27 dic 2023 | 104.31 | 104.31 | 104.31 | 104.31 | 104.31 | - |
| 26 dic 2023 | 104.19 | 104.19 | 104.19 | 104.19 | 104.19 | - |
| 22 dic 2023 | 103.89 | 103.89 | 103.89 | 103.89 | 103.89 | - |
| 21 dic 2023 | 103.98 | 103.98 | 103.98 | 103.98 | 103.98 | - |
| 20 dic 2023 | 102.82 | 102.82 | 102.82 | 102.82 | 102.82 | - |
| 19 dic 2023 | 104.07 | 104.07 | 104.07 | 104.07 | 104.07 | - |
| 19 dic 2023 | 0 Dividendo | |||||
| 19 dic 2023 | 5.215 Ganancias de capital | |||||
| 18 dic 2023 | 108.78 | 108.78 | 108.78 | 108.78 | 103.57 | - |
| 15 dic 2023 | 108.08 | 108.08 | 108.08 | 108.08 | 102.90 | - |
| 14 dic 2023 | 107.74 | 107.74 | 107.74 | 107.74 | 102.57 | - |
| 13 dic 2023 | 107.76 | 107.76 | 107.76 | 107.76 | 102.59 | - |
| *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.