American Century Ultra R5 (AULGX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 91.55 | 91.55 | 91.55 | 91.55 | 91.55 | - |
| 25 jul 2024 | 91.18 | 91.18 | 91.18 | 91.18 | 91.18 | - |
| 24 jul 2024 | 92.43 | 92.43 | 92.43 | 92.43 | 92.43 | - |
| 23 jul 2024 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | - |
| 22 jul 2024 | 96.19 | 96.19 | 96.19 | 96.19 | 96.19 | - |
| 19 jul 2024 | 94.52 | 94.52 | 94.52 | 94.52 | 94.52 | - |
| 18 jul 2024 | 95.09 | 95.09 | 95.09 | 95.09 | 95.09 | - |
| 17 jul 2024 | 96.05 | 96.05 | 96.05 | 96.05 | 96.05 | - |
| 16 jul 2024 | 98.97 | 98.97 | 98.97 | 98.97 | 98.97 | - |
| 15 jul 2024 | 98.84 | 98.84 | 98.84 | 98.84 | 98.84 | - |
| 12 jul 2024 | 98.65 | 98.65 | 98.65 | 98.65 | 98.65 | - |
| 11 jul 2024 | 97.98 | 97.98 | 97.98 | 97.98 | 97.98 | - |
| 10 jul 2024 | 100.11 | 100.11 | 100.11 | 100.11 | 100.11 | - |
| 09 jul 2024 | 99.11 | 99.11 | 99.11 | 99.11 | 99.11 | - |
| 08 jul 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| 05 jul 2024 | 99.03 | 99.03 | 99.03 | 99.03 | 99.03 | - |
| 03 jul 2024 | 97.98 | 97.98 | 97.98 | 97.98 | 97.98 | - |
| 02 jul 2024 | 97.19 | 97.19 | 97.19 | 97.19 | 97.19 | - |
| 01 jul 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | - |
| 28 jun 2024 | 95.69 | 95.69 | 95.69 | 95.69 | 95.69 | - |
| 27 jun 2024 | 96.34 | 96.34 | 96.34 | 96.34 | 96.34 | - |
| 26 jun 2024 | 96.21 | 96.21 | 96.21 | 96.21 | 96.21 | - |
| 25 jun 2024 | 95.65 | 95.65 | 95.65 | 95.65 | 95.65 | - |
| 24 jun 2024 | 94.18 | 94.18 | 94.18 | 94.18 | 94.18 | - |
| 21 jun 2024 | 95.13 | 95.13 | 95.13 | 95.13 | 95.13 | - |
| 20 jun 2024 | 95.33 | 95.33 | 95.33 | 95.33 | 95.33 | - |
| 18 jun 2024 | 96.18 | 96.18 | 96.18 | 96.18 | 96.18 | - |
| 17 jun 2024 | 95.96 | 95.96 | 95.96 | 95.96 | 95.96 | - |
| 14 jun 2024 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | - |
| 13 jun 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 12 jun 2024 | 94.83 | 94.83 | 94.83 | 94.83 | 94.83 | - |
| 11 jun 2024 | 93.53 | 93.53 | 93.53 | 93.53 | 93.53 | - |
| 10 jun 2024 | 92.65 | 92.65 | 92.65 | 92.65 | 92.65 | - |
| 07 jun 2024 | 92.37 | 92.37 | 92.37 | 92.37 | 92.37 | - |
| 06 jun 2024 | 92.58 | 92.58 | 92.58 | 92.58 | 92.58 | - |
| 05 jun 2024 | 92.53 | 92.53 | 92.53 | 92.53 | 92.53 | - |
| 04 jun 2024 | 90.71 | 90.71 | 90.71 | 90.71 | 90.71 | - |
| 03 jun 2024 | 90.46 | 90.46 | 90.46 | 90.46 | 90.46 | - |
| 31 may 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 30 may 2024 | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | - |
| 29 may 2024 | 91.26 | 91.26 | 91.26 | 91.26 | 91.26 | - |
| 28 may 2024 | 91.67 | 91.67 | 91.67 | 91.67 | 91.67 | - |
| 24 may 2024 | 91.08 | 91.08 | 91.08 | 91.08 | 91.08 | - |
| 23 may 2024 | 90.26 | 90.26 | 90.26 | 90.26 | 90.26 | - |
| 22 may 2024 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | - |
| 21 may 2024 | 90.77 | 90.77 | 90.77 | 90.77 | 90.77 | - |
| 20 may 2024 | 90.61 | 90.61 | 90.61 | 90.61 | 90.61 | - |
| 17 may 2024 | 90.07 | 90.07 | 90.07 | 90.07 | 90.07 | - |
| 16 may 2024 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | - |
| 15 may 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - |
| 14 may 2024 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | - |
| 13 may 2024 | 88.36 | 88.36 | 88.36 | 88.36 | 88.36 | - |
| 10 may 2024 | 88.39 | 88.39 | 88.39 | 88.39 | 88.39 | - |
| 09 may 2024 | 88.33 | 88.33 | 88.33 | 88.33 | 88.33 | - |
| 08 may 2024 | 87.97 | 87.97 | 87.97 | 87.97 | 87.97 | - |
| 07 may 2024 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | - |
| 06 may 2024 | 88.21 | 88.21 | 88.21 | 88.21 | 88.21 | - |
| 03 may 2024 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | - |
| 02 may 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - |
| 01 may 2024 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | - |
| 30 abr 2024 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | - |
| 29 abr 2024 | 86.19 | 86.19 | 86.19 | 86.19 | 86.19 | - |
| 26 abr 2024 | 85.92 | 85.92 | 85.92 | 85.92 | 85.92 | - |
| 25 abr 2024 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | - |
| 24 abr 2024 | 84.33 | 84.33 | 84.33 | 84.33 | 84.33 | - |
| 23 abr 2024 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | - |
| 22 abr 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 83.04 | - |
| 19 abr 2024 | 82.21 | 82.21 | 82.21 | 82.21 | 82.21 | - |
| 18 abr 2024 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | - |
| 17 abr 2024 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | - |
| 16 abr 2024 | 85.49 | 85.49 | 85.49 | 85.49 | 85.49 | - |
| 15 abr 2024 | 85.33 | 85.33 | 85.33 | 85.33 | 85.33 | - |
| 12 abr 2024 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - |
| 11 abr 2024 | 88.16 | 88.16 | 88.16 | 88.16 | 88.16 | - |
| 10 abr 2024 | 86.87 | 86.87 | 86.87 | 86.87 | 86.87 | - |
| 09 abr 2024 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | - |
| 08 abr 2024 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | - |
| 05 abr 2024 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | - |
| 04 abr 2024 | 85.87 | 85.87 | 85.87 | 85.87 | 85.87 | - |
| 03 abr 2024 | 87.31 | 87.31 | 87.31 | 87.31 | 87.31 | - |
| 02 abr 2024 | 87.07 | 87.07 | 87.07 | 87.07 | 87.07 | - |
| 01 abr 2024 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | - |
| 28 mar 2024 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | - |
| 27 mar 2024 | 88.02 | 88.02 | 88.02 | 88.02 | 88.02 | - |
| 26 mar 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | - |
| 25 mar 2024 | 88.11 | 88.11 | 88.11 | 88.11 | 88.11 | - |
| 22 mar 2024 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | - |
| 21 mar 2024 | 88.48 | 88.48 | 88.48 | 88.48 | 88.48 | - |
| 20 mar 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| 19 mar 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | - |
| 18 mar 2024 | 87.04 | 87.04 | 87.04 | 87.04 | 87.04 | - |
| 15 mar 2024 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | - |
| 14 mar 2024 | 86.91 | 86.91 | 86.91 | 86.91 | 86.91 | - |
| 13 mar 2024 | 86.99 | 86.99 | 86.99 | 86.99 | 86.99 | - |
| 12 mar 2024 | 87.42 | 87.42 | 87.42 | 87.42 | 87.42 | - |
| 11 mar 2024 | 85.83 | 85.83 | 85.83 | 85.83 | 85.83 | - |
| 08 mar 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - |
| 07 mar 2024 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | - |
| 06 mar 2024 | 86.03 | 86.03 | 86.03 | 86.03 | 86.03 | - |
| 05 mar 2024 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | - |
| *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.