U.S. markets closed
F S&P 500
5,312.50 -12.25 (-0.23%) F Dow Jones
38,845.00 -99.00 (-0.25%) F Nasdaq
18,906.75 -33.75 (-0.18%) E-mini Russell 2000 Index Futur
2,066.00 -7.20 (-0.35%) Petróleo
80.08 +0.25 (+0.31%) Oro
2,357.40 +0.90 (+0.04%)
American Century Ultra R6 (AULDX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
28 may 2023 - 28 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | - |
| 24 may 2024 | 91.97 | 91.97 | 91.97 | 91.97 | 91.97 | - |
| 23 may 2024 | 91.14 | 91.14 | 91.14 | 91.14 | 91.14 | - |
| 22 may 2024 | 91.24 | 91.24 | 91.24 | 91.24 | 91.24 | - |
| 21 may 2024 | 91.67 | 91.67 | 91.67 | 91.67 | 91.67 | - |
| 20 may 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| 17 may 2024 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | - |
| 16 may 2024 | 90.85 | 90.85 | 90.85 | 90.85 | 90.85 | - |
| 15 may 2024 | 91.07 | 91.07 | 91.07 | 91.07 | 91.07 | - |
| 14 may 2024 | 89.77 | 89.77 | 89.77 | 89.77 | 89.77 | - |
| 13 may 2024 | 89.23 | 89.23 | 89.23 | 89.23 | 89.23 | - |
| 10 may 2024 | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | - |
| 09 may 2024 | 89.19 | 89.19 | 89.19 | 89.19 | 89.19 | - |
| 08 may 2024 | 88.83 | 88.83 | 88.83 | 88.83 | 88.83 | - |
| 07 may 2024 | 89.11 | 89.11 | 89.11 | 89.11 | 89.11 | - |
| 06 may 2024 | 89.07 | 89.07 | 89.07 | 89.07 | 89.07 | - |
| 03 may 2024 | 87.83 | 87.83 | 87.83 | 87.83 | 87.83 | - |
| 02 may 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | - |
| 01 may 2024 | 85.07 | 85.07 | 85.07 | 85.07 | 85.07 | - |
| 30 abr 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - |
| 29 abr 2024 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | - |
| 26 abr 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | - |
| 25 abr 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 85.03 | - |
| 24 abr 2024 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | - |
| 23 abr 2024 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | - |
| 22 abr 2024 | 83.84 | 83.84 | 83.84 | 83.84 | 83.84 | - |
| 19 abr 2024 | 83.01 | 83.01 | 83.01 | 83.01 | 83.01 | - |
| 18 abr 2024 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | - |
| 17 abr 2024 | 85.33 | 85.33 | 85.33 | 85.33 | 85.33 | - |
| 16 abr 2024 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | - |
| 15 abr 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | - |
| 12 abr 2024 | 87.77 | 87.77 | 87.77 | 87.77 | 87.77 | - |
| 11 abr 2024 | 89.01 | 89.01 | 89.01 | 89.01 | 89.01 | - |
| 10 abr 2024 | 87.71 | 87.71 | 87.71 | 87.71 | 87.71 | - |
| 09 abr 2024 | 88.16 | 88.16 | 88.16 | 88.16 | 88.16 | - |
| 08 abr 2024 | 88.09 | 88.09 | 88.09 | 88.09 | 88.09 | - |
| 05 abr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 04 abr 2024 | 86.69 | 86.69 | 86.69 | 86.69 | 86.69 | - |
| 03 abr 2024 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | - |
| 02 abr 2024 | 87.91 | 87.91 | 87.91 | 87.91 | 87.91 | - |
| 01 abr 2024 | 88.69 | 88.69 | 88.69 | 88.69 | 88.69 | - |
| 28 mar 2024 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | - |
| 27 mar 2024 | 88.86 | 88.86 | 88.86 | 88.86 | 88.86 | - |
| 26 mar 2024 | 88.72 | 88.72 | 88.72 | 88.72 | 88.72 | - |
| 25 mar 2024 | 88.95 | 88.95 | 88.95 | 88.95 | 88.95 | - |
| 22 mar 2024 | 89.24 | 89.24 | 89.24 | 89.24 | 89.24 | - |
| 21 mar 2024 | 89.33 | 89.33 | 89.33 | 89.33 | 89.33 | - |
| 20 mar 2024 | 89.35 | 89.35 | 89.35 | 89.35 | 89.35 | - |
| 19 mar 2024 | 88.44 | 88.44 | 88.44 | 88.44 | 88.44 | - |
| 18 mar 2024 | 87.87 | 87.87 | 87.87 | 87.87 | 87.87 | - |
| 15 mar 2024 | 87.07 | 87.07 | 87.07 | 87.07 | 87.07 | - |
| 14 mar 2024 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | - |
| 13 mar 2024 | 87.82 | 87.82 | 87.82 | 87.82 | 87.82 | - |
| 12 mar 2024 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | - |
| 11 mar 2024 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | - |
| 08 mar 2024 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | - |
| 07 mar 2024 | 88.09 | 88.09 | 88.09 | 88.09 | 88.09 | - |
| 06 mar 2024 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | - |
| 05 mar 2024 | 86.27 | 86.27 | 86.27 | 86.27 | 86.27 | - |
| 04 mar 2024 | 87.61 | 87.61 | 87.61 | 87.61 | 87.61 | - |
| 01 mar 2024 | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | - |
| 29 feb 2024 | 87.17 | 87.17 | 87.17 | 87.17 | 87.17 | - |
| 28 feb 2024 | 86.39 | 86.39 | 86.39 | 86.39 | 86.39 | - |
| 27 feb 2024 | 86.78 | 86.78 | 86.78 | 86.78 | 86.78 | - |
| 26 feb 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | - |
| 23 feb 2024 | 86.83 | 86.83 | 86.83 | 86.83 | 86.83 | - |
| 22 feb 2024 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | - |
| 21 feb 2024 | 84.03 | 84.03 | 84.03 | 84.03 | 84.03 | - |
| 20 feb 2024 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | - |
| 16 feb 2024 | 85.36 | 85.36 | 85.36 | 85.36 | 85.36 | - |
| 15 feb 2024 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | - |
| 14 feb 2024 | 85.71 | 85.71 | 85.71 | 85.71 | 85.71 | - |
| 13 feb 2024 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | - |
| 12 feb 2024 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | - |
| 09 feb 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | - |
| 08 feb 2024 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | - |
| 07 feb 2024 | 85.19 | 85.19 | 85.19 | 85.19 | 85.19 | - |
| 06 feb 2024 | 84.14 | 84.14 | 84.14 | 84.14 | 84.14 | - |
| 05 feb 2024 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | - |
| 02 feb 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | - |
| 01 feb 2024 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | - |
| 31 ene 2024 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | - |
| 30 ene 2024 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | - |
| 29 ene 2024 | 83.68 | 83.68 | 83.68 | 83.68 | 83.68 | - |
| 26 ene 2024 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | - |
| 25 ene 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
| 24 ene 2024 | 82.93 | 82.93 | 82.93 | 82.93 | 82.93 | - |
| 23 ene 2024 | 82.57 | 82.57 | 82.57 | 82.57 | 82.57 | - |
| 22 ene 2024 | 82.39 | 82.39 | 82.39 | 82.39 | 82.39 | - |
| 19 ene 2024 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | - |
| 18 ene 2024 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | - |
| 17 ene 2024 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | - |
| 16 ene 2024 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | - |
| 12 ene 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
| 11 ene 2024 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | - |
| 10 ene 2024 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | - |
| 09 ene 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
| 08 ene 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - |
| 05 ene 2024 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | - |
| 04 ene 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - |
| *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.