U.S. markets open in 4 hours 14 minutes
F S&P 500
5,569.75 +1.00 (+0.02%) F Dow Jones
39,731.00 +43.00 (+0.11%) F Nasdaq
20,265.75 +10.50 (+0.05%) E-mini Russell 2000 Index Futur
2,057.00 +2.00 (+0.10%) Petróleo
83.01 +0.20 (+0.24%) Oro
2,353.40 +20.00 (+0.86%)
American Beacon Small Cp Val C (ASVCX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 01 jul 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 28 jun 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 27 jun 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 26 jun 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 25 jun 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 24 jun 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 21 jun 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 20 jun 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 18 jun 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 17 jun 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 14 jun 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 13 jun 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 12 jun 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 11 jun 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 10 jun 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 07 jun 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 06 jun 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 05 jun 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 04 jun 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 03 jun 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 31 may 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 30 may 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 29 may 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 28 may 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 24 may 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 23 may 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 22 may 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 21 may 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 20 may 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 17 may 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 16 may 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 15 may 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 14 may 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 13 may 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 10 may 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 09 may 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 08 may 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 07 may 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 06 may 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 03 may 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 02 may 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 01 may 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 30 abr 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 29 abr 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 26 abr 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 25 abr 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 24 abr 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 23 abr 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 22 abr 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 19 abr 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| 18 abr 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 17 abr 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 16 abr 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 15 abr 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 12 abr 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 11 abr 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 10 abr 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 09 abr 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 08 abr 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 05 abr 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 04 abr 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 03 abr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 02 abr 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 01 abr 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 28 mar 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 27 mar 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 26 mar 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 25 mar 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 22 mar 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 21 mar 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 20 mar 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 19 mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 18 mar 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 15 mar 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 14 mar 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 13 mar 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 12 mar 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 11 mar 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 08 mar 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 07 mar 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 06 mar 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 05 mar 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 04 mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 01 mar 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 29 feb 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 28 feb 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 27 feb 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 26 feb 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 23 feb 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 22 feb 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 21 feb 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 20 feb 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 16 feb 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 15 feb 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 14 feb 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 13 feb 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 12 feb 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 09 feb 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| 08 feb 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| *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.