American Century Ultra Fund (AULGX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EST
Periodo de tiempo:
02 feb 2022 - 02 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 | - |
| 04 nov 2022 | 62.68 | 62.68 | 62.68 | 62.68 | 58.58 | - |
| 03 nov 2022 | 61.82 | 61.82 | 61.82 | 61.82 | 57.78 | - |
| 02 nov 2022 | 63.06 | 63.06 | 63.06 | 63.06 | 58.94 | - |
| 01 nov 2022 | 65.34 | 65.34 | 65.34 | 65.34 | 61.07 | - |
| 31 oct 2022 | 65.79 | 65.79 | 65.79 | 65.79 | 61.49 | - |
| 28 oct 2022 | 66.37 | 66.37 | 66.37 | 66.37 | 62.03 | - |
| 27 oct 2022 | 64.69 | 64.69 | 64.69 | 64.69 | 60.46 | - |
| 26 oct 2022 | 65.50 | 65.50 | 65.50 | 65.50 | 61.22 | - |
| 25 oct 2022 | 66.51 | 66.51 | 66.51 | 66.51 | 62.16 | - |
| 24 oct 2022 | 64.95 | 64.95 | 64.95 | 64.95 | 60.71 | - |
| 21 oct 2022 | 64.28 | 64.28 | 64.28 | 64.28 | 60.08 | - |
| 20 oct 2022 | 62.79 | 62.79 | 62.79 | 62.79 | 58.69 | - |
| 19 oct 2022 | 63.20 | 63.20 | 63.20 | 63.20 | 59.07 | - |
| 18 oct 2022 | 63.47 | 63.47 | 63.47 | 63.47 | 59.32 | - |
| 17 oct 2022 | 62.88 | 62.88 | 62.88 | 62.88 | 58.77 | - |
| 14 oct 2022 | 60.87 | 60.87 | 60.87 | 60.87 | 56.89 | - |
| 13 oct 2022 | 62.85 | 62.85 | 62.85 | 62.85 | 58.74 | - |
| 12 oct 2022 | 61.48 | 61.48 | 61.48 | 61.48 | 57.46 | - |
| 11 oct 2022 | 61.50 | 61.50 | 61.50 | 61.50 | 57.48 | - |
| 10 oct 2022 | 62.14 | 62.14 | 62.14 | 62.14 | 58.08 | - |
| 07 oct 2022 | 62.74 | 62.74 | 62.74 | 62.74 | 58.64 | - |
| 06 oct 2022 | 65.17 | 65.17 | 65.17 | 65.17 | 60.91 | - |
| 05 oct 2022 | 65.65 | 65.65 | 65.65 | 65.65 | 61.36 | - |
| 04 oct 2022 | 65.65 | 65.65 | 65.65 | 65.65 | 61.36 | - |
| 03 oct 2022 | 63.63 | 63.63 | 63.63 | 63.63 | 59.47 | - |
| 30 sept 2022 | 62.20 | 62.20 | 62.20 | 62.20 | 58.14 | - |
| 29 sept 2022 | 63.37 | 63.37 | 63.37 | 63.37 | 59.23 | - |
| 28 sept 2022 | 65.12 | 65.12 | 65.12 | 65.12 | 60.86 | - |
| 27 sept 2022 | 63.98 | 63.98 | 63.98 | 63.98 | 59.80 | - |
| 26 sept 2022 | 63.87 | 63.87 | 63.87 | 63.87 | 59.70 | - |
| 23 sept 2022 | 64.21 | 64.21 | 64.21 | 64.21 | 60.01 | - |
| 22 sept 2022 | 65.35 | 65.35 | 65.35 | 65.35 | 61.08 | - |
| 21 sept 2022 | 66.30 | 66.30 | 66.30 | 66.30 | 61.97 | - |
| 20 sept 2022 | 67.57 | 67.57 | 67.57 | 67.57 | 63.15 | - |
| 19 sept 2022 | 68.08 | 68.08 | 68.08 | 68.08 | 63.63 | - |
| 16 sept 2022 | 67.54 | 67.54 | 67.54 | 67.54 | 63.13 | - |
| 15 sept 2022 | 68.17 | 68.17 | 68.17 | 68.17 | 63.71 | - |
| 14 sept 2022 | 68.99 | 68.99 | 68.99 | 68.99 | 64.48 | - |
| *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.
