American Century Heritage A (ATHAX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:06AM EDT
Periodo de tiempo:
11 sept 2023 - 11 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 sept 2024 | - | - | - | - | - | - |
| 10 sept 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 09 sept 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 06 sept 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 05 sept 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 04 sept 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 03 sept 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 30 ago 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 29 ago 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 28 ago 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 27 ago 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 26 ago 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 23 ago 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 22 ago 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 21 ago 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 20 ago 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 19 ago 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 16 ago 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 15 ago 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 14 ago 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 13 ago 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 12 ago 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 09 ago 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 08 ago 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 07 ago 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 06 ago 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 05 ago 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 02 ago 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 01 ago 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 31 jul 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 30 jul 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 29 jul 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 26 jul 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 25 jul 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 24 jul 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 23 jul 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 22 jul 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 19 jul 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 18 jul 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 17 jul 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 16 jul 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 15 jul 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 12 jul 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 11 jul 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 10 jul 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 09 jul 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 08 jul 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 05 jul 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 03 jul 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 02 jul 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 01 jul 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 28 jun 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 27 jun 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 26 jun 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 25 jun 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 24 jun 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 21 jun 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 20 jun 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 18 jun 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 17 jun 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 14 jun 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 13 jun 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 12 jun 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 11 jun 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 10 jun 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 07 jun 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 06 jun 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 05 jun 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 04 jun 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 03 jun 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 31 may 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 30 may 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 29 may 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 28 may 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 24 may 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 23 may 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 22 may 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 21 may 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 20 may 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 17 may 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 16 may 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 15 may 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 14 may 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 13 may 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 10 may 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 09 may 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 08 may 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 07 may 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 06 may 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 03 may 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 02 may 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 01 may 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 30 abr 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 29 abr 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 26 abr 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 25 abr 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 24 abr 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 23 abr 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 22 abr 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 19 abr 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| *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.