American Century Ultra Fund (AULGX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
29 mar 2022 - 29 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 mar 2023 | - | - | - | - | - | - |
| 28 mar 2023 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | - |
| 27 mar 2023 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - |
| 24 mar 2023 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | - |
| 23 mar 2023 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | - |
| 22 mar 2023 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | - |
| 21 mar 2023 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
| 20 mar 2023 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | - |
| 17 mar 2023 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | - |
| 16 mar 2023 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | - |
| 15 mar 2023 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | - |
| 14 mar 2023 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - |
| 13 mar 2023 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | - |
| 10 mar 2023 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
| 09 mar 2023 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | - |
| 08 mar 2023 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | - |
| 07 mar 2023 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
| 06 mar 2023 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | - |
| 03 mar 2023 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
| 02 mar 2023 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | - |
| 01 mar 2023 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | - |
| 28 feb 2023 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - |
| 27 feb 2023 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
| 24 feb 2023 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - |
| 23 feb 2023 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
| 22 feb 2023 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | - |
| 21 feb 2023 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
| 17 feb 2023 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | - |
| 16 feb 2023 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | - |
| 15 feb 2023 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
| 14 feb 2023 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
| 13 feb 2023 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | - |
| 10 feb 2023 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
| 09 feb 2023 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
| 08 feb 2023 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | - |
| 07 feb 2023 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | - |
| 06 feb 2023 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | - |
| 03 feb 2023 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
| 02 feb 2023 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
| 01 feb 2023 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
| 31 ene 2023 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
| 30 ene 2023 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
| 27 ene 2023 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
| 26 ene 2023 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | - |
| 25 ene 2023 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
| 24 ene 2023 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| 23 ene 2023 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | - |
| 20 ene 2023 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
| 19 ene 2023 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | - |
| 18 ene 2023 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
| 17 ene 2023 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
| 13 ene 2023 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - |
| 12 ene 2023 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
| 11 ene 2023 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | - |
| 10 ene 2023 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
| 09 ene 2023 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - |
| 06 ene 2023 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
| 05 ene 2023 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | - |
| 04 ene 2023 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
| 03 ene 2023 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
| 30 dic 2022 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | - |
| 29 dic 2022 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | - |
| 28 dic 2022 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
| 27 dic 2022 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | - |
| 23 dic 2022 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | - |
| 22 dic 2022 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | - |
| 21 dic 2022 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | - |
| 21 dic 2022 | 0 Dividendo | |||||
| 21 dic 2022 | 4.095 Ganancias de capital | |||||
| 20 dic 2022 | 62.66 | 62.66 | 62.66 | 62.66 | 58.57 | - |
| 19 dic 2022 | 62.77 | 62.77 | 62.77 | 62.77 | 58.67 | - |
| 16 dic 2022 | 63.67 | 63.67 | 63.67 | 63.67 | 59.51 | - |
| 15 dic 2022 | 64.44 | 64.44 | 64.44 | 64.44 | 60.23 | - |
| 14 dic 2022 | 66.65 | 66.65 | 66.65 | 66.65 | 62.29 | - |
| 13 dic 2022 | 67.05 | 67.05 | 67.05 | 67.05 | 62.67 | - |
| 12 dic 2022 | 66.53 | 66.53 | 66.53 | 66.53 | 62.18 | - |
| 09 dic 2022 | 65.59 | 65.59 | 65.59 | 65.59 | 61.30 | - |
| 08 dic 2022 | 66.20 | 66.20 | 66.20 | 66.20 | 61.87 | - |
| 07 dic 2022 | 65.58 | 65.58 | 65.58 | 65.58 | 61.29 | - |
| 06 dic 2022 | 65.79 | 65.79 | 65.79 | 65.79 | 61.49 | - |
| 05 dic 2022 | 67.14 | 67.14 | 67.14 | 67.14 | 62.75 | - |
| 02 dic 2022 | 68.49 | 68.49 | 68.49 | 68.49 | 64.01 | - |
| 01 dic 2022 | 68.76 | 68.76 | 68.76 | 68.76 | 64.27 | - |
| 30 nov 2022 | 68.68 | 68.68 | 68.68 | 68.68 | 64.19 | - |
| 29 nov 2022 | 65.73 | 65.73 | 65.73 | 65.73 | 61.43 | - |
| 28 nov 2022 | 66.22 | 66.22 | 66.22 | 66.22 | 61.89 | - |
| 25 nov 2022 | 67.17 | 67.17 | 67.17 | 67.17 | 62.78 | - |
| 23 nov 2022 | 67.43 | 67.43 | 67.43 | 67.43 | 63.02 | - |
| 22 nov 2022 | 66.70 | 66.70 | 66.70 | 66.70 | 62.34 | - |
| 21 nov 2022 | 65.76 | 65.76 | 65.76 | 65.76 | 61.46 | - |
| 18 nov 2022 | 66.61 | 66.61 | 66.61 | 66.61 | 62.26 | - |
| 17 nov 2022 | 66.57 | 66.57 | 66.57 | 66.57 | 62.22 | - |
| 16 nov 2022 | 66.87 | 66.87 | 66.87 | 66.87 | 62.50 | - |
| 15 nov 2022 | 67.61 | 67.61 | 67.61 | 67.61 | 63.19 | - |
| 14 nov 2022 | 66.72 | 66.72 | 66.72 | 66.72 | 62.36 | - |
| 11 nov 2022 | 67.49 | 67.49 | 67.49 | 67.49 | 63.08 | - |
| 10 nov 2022 | 66.32 | 66.32 | 66.32 | 66.32 | 61.99 | - |
| 09 nov 2022 | 61.74 | 61.74 | 61.74 | 61.74 | 57.71 | - |
| 08 nov 2022 | 63.47 | 63.47 | 63.47 | 63.47 | 59.32 | - |
| 07 nov 2022 | 63.16 | 63.16 | 63.16 | 63.16 | 59.03 | - |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
