U.S. markets closed

American Beacon Man Lg Cp Growth Y (BLYYX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
36.77+0.21 (+0.57%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 jul 202436.7736.7736.7736.7736.77-
02 jul 202436.5636.5636.5636.5636.56-
01 jul 202436.3736.3736.3736.3736.37-
28 jun 202436.2536.2536.2536.2536.25-
27 jun 202436.3736.3736.3736.3736.37-
26 jun 202436.2536.2536.2536.2536.25-
25 jun 202436.2536.2536.2536.2536.25-
24 jun 202435.8735.8735.8735.8735.87-
21 jun 202436.2036.2036.2036.2036.20-
20 jun 202436.2636.2636.2636.2636.26-
18 jun 202436.4636.4636.4636.4636.46-
17 jun 202436.4036.4036.4036.4036.40-
14 jun 202436.0236.0236.0236.0236.02-
13 jun 202435.8735.8735.8735.8735.87-
12 jun 202435.8435.8435.8435.8435.84-
11 jun 202435.4735.4735.4735.4735.47-
10 jun 202435.2935.2935.2935.2935.29-
07 jun 202435.0535.0535.0535.0535.05-
06 jun 202435.0335.0335.0335.0335.03-
05 jun 202434.9334.9334.9334.9334.93-
04 jun 202434.2434.2434.2434.2434.24-
03 jun 202434.1934.1934.1934.1934.19-
31 may 202434.1834.1834.1834.1834.18-
30 may 202434.1334.1334.1334.1334.13-
29 may 202434.7034.7034.7034.7034.70-
28 may 202434.8834.8834.8834.8834.88-
24 may 202434.8234.8234.8234.8234.82-
23 may 202434.5134.5134.5134.5134.51-
22 may 202434.6234.6234.6234.6234.62-
21 may 202434.7434.7434.7434.7434.74-
20 may 202434.8334.8334.8334.8334.83-
17 may 202434.6534.6534.6534.6534.65-
16 may 202434.5634.5634.5634.5634.56-
15 may 202434.6934.6934.6934.6934.69-
14 may 202434.1234.1234.1234.1234.12-
13 may 202433.9733.9733.9733.9733.97-
10 may 202434.0134.0134.0134.0134.01-
09 may 202433.9633.9633.9633.9633.96-
08 may 202433.8133.8133.8133.8133.81-
07 may 202433.8833.8833.8833.8833.88-
06 may 202433.8433.8433.8433.8433.84-
03 may 202433.3633.3633.3633.3633.36-
02 may 202432.9732.9732.9732.9732.97-
01 may 202432.4932.4932.4932.4932.49-
30 abr 202432.6232.6232.6232.6232.62-
29 abr 202433.3133.3133.3133.3133.31-
26 abr 202433.3633.3633.3633.3633.36-
25 abr 202432.8232.8232.8232.8232.82-
24 abr 202432.8532.8532.8532.8532.85-
23 abr 202432.9232.9232.9232.9232.92-
22 abr 202432.3832.3832.3832.3832.38-
19 abr 202432.0632.0632.0632.0632.06-
18 abr 202432.6132.6132.6132.6132.61-
17 abr 202432.8132.8132.8132.8132.81-
16 abr 202433.1833.1833.1833.1833.18-
15 abr 202433.1433.1433.1433.1433.14-
12 abr 202433.7033.7033.7033.7033.70-
11 abr 202434.3834.3834.3834.3834.38-
10 abr 202433.9133.9133.9133.9133.91-
09 abr 202434.0934.0934.0934.0934.09-
08 abr 202434.0734.0734.0734.0734.07-
05 abr 202434.1734.1734.1734.1734.17-
04 abr 202433.6633.6633.6633.6633.66-
03 abr 202434.2034.2034.2034.2034.20-
02 abr 202434.0634.0634.0634.0634.06-
01 abr 202434.2934.2934.2934.2934.29-
28 mar 202434.2934.2934.2934.2934.29-
27 mar 202434.2734.2734.2734.2734.27-
26 mar 202434.2034.2034.2034.2034.20-
25 mar 202434.3234.3234.3234.3234.32-
22 mar 202434.4534.4534.4534.4534.45-
21 mar 202434.5434.5434.5434.5434.54-
20 mar 202434.3934.3934.3934.3934.39-
19 mar 202434.0134.0134.0134.0134.01-
18 mar 202433.7933.7933.7933.7933.79-
15 mar 202433.4633.4633.4633.4633.46-
14 mar 202433.9533.9533.9533.9533.95-
13 mar 202433.9833.9833.9833.9833.98-
12 mar 202434.0534.0534.0534.0534.05-
11 mar 202433.5633.5633.5633.5633.56-
08 mar 202433.7133.7133.7133.7133.71-
07 mar 202434.1334.1334.1334.1334.13-
06 mar 202433.6733.6733.6733.6733.67-
05 mar 202433.4533.4533.4533.4533.45-
04 mar 202433.9033.9033.9033.9033.90-
01 mar 202433.9833.9833.9833.9833.98-
29 feb 202433.7033.7033.7033.7033.70-
28 feb 202433.4633.4633.4633.4633.46-
27 feb 202433.5733.5733.5733.5733.57-
26 feb 202433.4633.4633.4633.4633.46-
23 feb 202433.3833.3833.3833.3833.38-
22 feb 202433.3933.3933.3933.3933.39-
21 feb 202432.3432.3432.3432.3432.34-
20 feb 202432.7532.7532.7532.7532.75-
16 feb 202433.1633.1633.1633.1633.16-
15 feb 202433.4933.4933.4933.4933.49-
14 feb 202433.3333.3333.3333.3333.33-
13 feb 202432.7932.7932.7932.7932.79-
12 feb 202433.2333.2333.2333.2333.23-
09 feb 202433.3633.3633.3633.3633.36-
*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...