American Beacon Man Lg Cp Growth R6 (BLYRX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 02 jul 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 01 jul 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| 28 jun 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 27 jun 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 26 jun 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 25 jun 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 24 jun 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
| 21 jun 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 20 jun 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| 18 jun 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 17 jun 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 14 jun 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| 13 jun 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
| 12 jun 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
| 11 jun 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
| 10 jun 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| 07 jun 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| 06 jun 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
| 05 jun 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
| 04 jun 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
| 03 jun 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| 31 may 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| 30 may 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 29 may 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
| 28 may 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
| 24 may 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
| 23 may 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
| 22 may 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| 21 may 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 20 may 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| 17 may 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
| 16 may 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
| 15 may 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
| 14 may 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
| 13 may 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
| 10 may 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
| 09 may 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
| 08 may 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
| 07 may 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
| 06 may 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| 03 may 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
| 02 may 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
| 01 may 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
| 30 abr 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
| 29 abr 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
| 26 abr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 25 abr 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
| 24 abr 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
| 23 abr 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
| 22 abr 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
| 19 abr 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
| 18 abr 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
| 17 abr 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
| 16 abr 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
| 15 abr 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
| 12 abr 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
| 11 abr 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
| 10 abr 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
| 09 abr 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
| 08 abr 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
| 05 abr 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
| 04 abr 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
| 03 abr 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
| 02 abr 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| 01 abr 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| 28 mar 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| 27 mar 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
| 26 mar 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| 25 mar 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
| 22 mar 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
| 21 mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 20 mar 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
| 19 mar 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
| 18 mar 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
| 15 mar 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
| 14 mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 13 mar 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
| 12 mar 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 11 mar 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
| 08 mar 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
| 07 mar 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
| 06 mar 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
| 05 mar 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
| 04 mar 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 01 mar 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
| 29 feb 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
| 28 feb 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
| 27 feb 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
| 26 feb 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
| 23 feb 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
| 22 feb 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
| 21 feb 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
| 20 feb 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
| 16 feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 15 feb 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
| 14 feb 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
| 13 feb 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
| 12 feb 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
| 09 feb 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| *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.