U.S. markets closed
F S&P 500
5,067.50 +21.00 (+0.42%) F Dow Jones
38,190.00 +121.00 (+0.32%) F Nasdaq
17,529.50 +91.25 (+0.52%) E-mini Russell 2000 Index Futur
2,003.50 +13.80 (+0.69%) Petróleo
79.28 +0.28 (+0.35%) Oro
2,334.00 +23.00 (+1.00%)
AB Discovery Growth Advisor (CHCYX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 29 abr 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 26 abr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 25 abr 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 24 abr 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 23 abr 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 22 abr 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 19 abr 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 18 abr 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 17 abr 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 16 abr 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 15 abr 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 12 abr 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| 11 abr 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 10 abr 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 09 abr 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 08 abr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 05 abr 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 04 abr 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 03 abr 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 02 abr 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 01 abr 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 28 mar 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 27 mar 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 26 mar 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 25 mar 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 22 mar 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 21 mar 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 20 mar 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 19 mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 18 mar 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 15 mar 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 14 mar 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 13 mar 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 12 mar 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| 11 mar 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 08 mar 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| 07 mar 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 06 mar 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 05 mar 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 04 mar 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 01 mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 29 feb 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 28 feb 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 27 feb 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 26 feb 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| 23 feb 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 22 feb 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 21 feb 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 20 feb 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 16 feb 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 15 feb 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 14 feb 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 13 feb 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 12 feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 09 feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 08 feb 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 07 feb 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 06 feb 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| 05 feb 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 02 feb 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 01 feb 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 31 ene 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 30 ene 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 29 ene 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 26 ene 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 25 ene 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 24 ene 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 23 ene 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 22 ene 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 19 ene 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 18 ene 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 17 ene 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 16 ene 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 12 ene 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 11 ene 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 10 ene 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 09 ene 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 08 ene 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 05 ene 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 04 ene 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 03 ene 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 02 ene 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 29 dic 2023 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 28 dic 2023 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 27 dic 2023 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 26 dic 2023 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| 22 dic 2023 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 21 dic 2023 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 20 dic 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 19 dic 2023 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 18 dic 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 15 dic 2023 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 14 dic 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 13 dic 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 12 dic 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 11 dic 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 08 dic 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 07 dic 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| *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.