American Century Sustainable Equity ETF (ESGA)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:16PM EDT
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 67.53 | 67.61 | 67.47 | 67.57 | 67.57 | 9,097 |
| 20 jun 2024 | 67.88 | 67.88 | 67.60 | 67.60 | 67.60 | 2,000 |
| 18 jun 2024 | 67.48 | 67.69 | 67.48 | 67.69 | 67.69 | 3,300 |
| 17 jun 2024 | 67.04 | 67.75 | 67.01 | 67.57 | 67.57 | 7,400 |
| 14 jun 2024 | 66.88 | 67.04 | 66.88 | 67.04 | 67.04 | 870,100 |
| 13 jun 2024 | 66.95 | 67.17 | 66.86 | 67.17 | 67.17 | 3,600 |
| 12 jun 2024 | 67.54 | 67.54 | 67.08 | 67.25 | 67.25 | 4,400 |
| 11 jun 2024 | 66.32 | 66.68 | 66.22 | 66.68 | 66.68 | 2,700 |
| 10 jun 2024 | 66.25 | 66.59 | 66.25 | 66.54 | 66.54 | 7,400 |
| 07 jun 2024 | 66.46 | 66.51 | 66.40 | 66.41 | 66.41 | 6,700 |
| 06 jun 2024 | 66.57 | 66.57 | 66.38 | 66.45 | 66.45 | 4,800 |
| 05 jun 2024 | 65.91 | 66.41 | 65.88 | 66.41 | 66.41 | 4,100 |
| 04 jun 2024 | 65.34 | 65.61 | 65.34 | 65.61 | 65.61 | 3,100 |
| 03 jun 2024 | 65.56 | 65.71 | 65.21 | 65.43 | 65.43 | 2,600 |
| 31 may 2024 | 65.15 | 65.42 | 64.76 | 65.42 | 65.42 | 5,600 |
| 30 may 2024 | 65.12 | 65.25 | 64.96 | 64.96 | 64.96 | 4,400 |
| 29 may 2024 | 65.59 | 65.63 | 65.41 | 65.41 | 65.41 | 14,200 |
| 28 may 2024 | 65.97 | 66.02 | 65.77 | 65.95 | 65.95 | 8,600 |
| 24 may 2024 | 65.71 | 65.96 | 65.71 | 65.88 | 65.88 | 3,700 |
| 23 may 2024 | 66.10 | 66.19 | 65.55 | 65.55 | 65.55 | 3,000 |
| 22 may 2024 | 66.16 | 66.16 | 65.79 | 65.86 | 65.86 | 4,300 |
| 21 may 2024 | 66.03 | 66.17 | 66.01 | 66.17 | 66.17 | 3,200 |
| 20 may 2024 | 66.25 | 66.32 | 66.05 | 66.05 | 66.05 | 4,100 |
| 17 may 2024 | 65.93 | 66.04 | 65.93 | 66.04 | 66.04 | 3,500 |
| 16 may 2024 | 66.14 | 66.24 | 66.01 | 66.01 | 66.01 | 3,700 |
| 15 may 2024 | 65.80 | 66.12 | 65.71 | 66.12 | 66.12 | 3,000 |
| 14 may 2024 | 65.07 | 65.34 | 65.05 | 65.34 | 65.34 | 6,800 |
| 13 may 2024 | 65.07 | 65.07 | 64.92 | 64.97 | 64.97 | 1,000 |
| 10 may 2024 | 65.28 | 65.28 | 64.92 | 65.03 | 65.03 | 1,200 |
| 09 may 2024 | 64.73 | 64.86 | 64.69 | 64.86 | 64.86 | 2,100 |
| 08 may 2024 | 64.47 | 64.50 | 64.37 | 64.50 | 64.50 | 5,000 |
| 07 may 2024 | 64.51 | 64.67 | 64.43 | 64.53 | 64.53 | 3,400 |
| 06 may 2024 | 64.00 | 64.30 | 64.00 | 64.30 | 64.30 | 4,100 |
| 03 may 2024 | 63.44 | 63.74 | 63.44 | 63.67 | 63.67 | 7,300 |
| 02 may 2024 | 62.49 | 62.76 | 62.46 | 62.76 | 62.76 | 6,800 |
| 01 may 2024 | 62.41 | 63.01 | 62.36 | 62.37 | 62.37 | 3,300 |
| 30 abr 2024 | 63.41 | 63.48 | 62.77 | 62.77 | 62.77 | 2,000 |
| 29 abr 2024 | 63.69 | 63.82 | 63.69 | 63.79 | 63.79 | 3,900 |
| 26 abr 2024 | 63.68 | 63.82 | 63.62 | 63.62 | 63.62 | 3,600 |
| 25 abr 2024 | 62.40 | 62.97 | 62.35 | 62.84 | 62.84 | 3,100 |
| 24 abr 2024 | 63.31 | 63.31 | 62.89 | 63.15 | 63.15 | 3,100 |
| 23 abr 2024 | 63.21 | 63.26 | 63.16 | 63.18 | 63.18 | 6,900 |
| 22 abr 2024 | 62.14 | 62.77 | 62.12 | 62.47 | 62.47 | 2,600 |
| 19 abr 2024 | 62.56 | 62.56 | 61.95 | 62.01 | 62.01 | 6,000 |
| 18 abr 2024 | 62.79 | 63.15 | 62.61 | 62.64 | 62.64 | 9,400 |
| 17 abr 2024 | 63.12 | 63.12 | 62.62 | 62.77 | 62.77 | 9,200 |
| 16 abr 2024 | 63.28 | 63.36 | 63.02 | 63.19 | 63.19 | 7,000 |
| 15 abr 2024 | 64.46 | 64.46 | 63.23 | 63.23 | 63.23 | 4,800 |
| 12 abr 2024 | 64.40 | 64.44 | 64.01 | 64.01 | 64.01 | 3,600 |
| 11 abr 2024 | 64.64 | 65.16 | 64.41 | 65.05 | 65.05 | 6,100 |
| 10 abr 2024 | 64.54 | 64.67 | 64.40 | 64.66 | 64.66 | 4,700 |
| 09 abr 2024 | 64.77 | 65.21 | 64.77 | 65.21 | 65.21 | 2,600 |
| 08 abr 2024 | 65.31 | 65.31 | 65.15 | 65.17 | 65.17 | 2,800 |
| 05 abr 2024 | 64.79 | 65.36 | 64.79 | 65.18 | 65.18 | 6,400 |
| 04 abr 2024 | 65.64 | 65.78 | 64.46 | 64.46 | 64.46 | 1,800 |
| 03 abr 2024 | 65.39 | 65.44 | 65.26 | 65.26 | 65.26 | 3,800 |
| 02 abr 2024 | 64.98 | 65.23 | 64.98 | 65.23 | 65.23 | 204,600 |
| 01 abr 2024 | 65.70 | 65.76 | 65.57 | 65.72 | 65.72 | 6,400 |
| 28 mar 2024 | 65.80 | 65.86 | 65.79 | 65.86 | 65.86 | 6,800 |
| 27 mar 2024 | 65.61 | 65.75 | 65.35 | 65.75 | 65.75 | 6,600 |
| 26 mar 2024 | 65.57 | 65.66 | 65.28 | 65.28 | 65.28 | 3,000 |
| 25 mar 2024 | 65.54 | 65.63 | 65.46 | 65.46 | 65.46 | 8,000 |
| 22 mar 2024 | 65.74 | 65.79 | 65.69 | 65.76 | 65.76 | 4,900 |
| 21 mar 2024 | 65.88 | 65.91 | 65.74 | 65.76 | 65.76 | 2,400 |
| 21 mar 2024 | 0.154 Dividendo | |||||
| 20 mar 2024 | 65.10 | 65.70 | 65.07 | 65.70 | 65.55 | 3,500 |
| 19 mar 2024 | 64.61 | 65.12 | 64.61 | 65.12 | 64.97 | 6,200 |
| 18 mar 2024 | 65.01 | 65.01 | 64.73 | 64.73 | 64.57 | 7,800 |
| 15 mar 2024 | 64.46 | 64.51 | 64.36 | 64.36 | 64.21 | 3,600 |
| 14 mar 2024 | 64.87 | 64.91 | 64.61 | 64.75 | 64.60 | 4,000 |
| 13 mar 2024 | 64.96 | 65.05 | 64.94 | 64.94 | 64.79 | 3,300 |
| 12 mar 2024 | 64.42 | 65.02 | 64.42 | 65.01 | 64.86 | 3,100 |
| 11 mar 2024 | 64.24 | 64.31 | 63.97 | 64.19 | 64.04 | 6,700 |
| 08 mar 2024 | 64.96 | 65.30 | 64.39 | 64.48 | 64.33 | 5,300 |
| 07 mar 2024 | 64.52 | 64.86 | 64.52 | 64.81 | 64.66 | 4,400 |
| 06 mar 2024 | 64.23 | 64.37 | 64.12 | 64.17 | 64.02 | 3,900 |
| 05 mar 2024 | 64.25 | 64.25 | 63.61 | 63.81 | 63.66 | 7,100 |
| 04 mar 2024 | 64.44 | 64.58 | 64.41 | 64.41 | 64.26 | 2,800 |
| 01 mar 2024 | 64.02 | 64.43 | 64.02 | 64.42 | 64.27 | 2,700 |
| 29 feb 2024 | 63.65 | 63.98 | 63.65 | 63.98 | 63.83 | 14,100 |
| 28 feb 2024 | 63.58 | 63.61 | 63.42 | 63.56 | 63.41 | 13,700 |
| 27 feb 2024 | 63.53 | 63.61 | 63.42 | 63.61 | 63.46 | 3,100 |
| 26 feb 2024 | 63.63 | 63.73 | 63.52 | 63.53 | 63.38 | 11,600 |
| 23 feb 2024 | 63.99 | 64.02 | 63.74 | 63.77 | 63.62 | 17,500 |
| 22 feb 2024 | 63.18 | 63.73 | 63.18 | 63.73 | 63.58 | 20,500 |
| 21 feb 2024 | 62.01 | 62.30 | 61.93 | 62.30 | 62.15 | 4,600 |
| 20 feb 2024 | 62.28 | 62.43 | 62.00 | 62.22 | 62.07 | 7,500 |
| 16 feb 2024 | 62.67 | 63.07 | 62.67 | 62.70 | 62.55 | 2,600 |
| 15 feb 2024 | 62.54 | 62.93 | 62.54 | 62.88 | 62.73 | 9,900 |
| 14 feb 2024 | 62.40 | 62.59 | 62.40 | 62.59 | 62.45 | 1,700 |
| 13 feb 2024 | 62.05 | 62.29 | 61.60 | 61.96 | 61.82 | 10,900 |
| 12 feb 2024 | 62.98 | 63.23 | 62.82 | 62.82 | 62.67 | 7,100 |
| 09 feb 2024 | 62.68 | 63.07 | 62.68 | 62.99 | 62.84 | 29,900 |
| 08 feb 2024 | 62.50 | 62.57 | 62.47 | 62.56 | 62.42 | 3,500 |
| 07 feb 2024 | 62.20 | 62.48 | 62.20 | 62.42 | 62.28 | 2,400 |
| 06 feb 2024 | 61.79 | 61.91 | 61.74 | 61.91 | 61.77 | 12,300 |
| 05 feb 2024 | 61.90 | 61.92 | 61.52 | 61.81 | 61.67 | 8,400 |
| 02 feb 2024 | 61.65 | 62.23 | 61.61 | 62.15 | 62.01 | 3,600 |
| 01 feb 2024 | 60.95 | 61.41 | 60.68 | 61.33 | 61.18 | 9,200 |
| 31 ene 2024 | 61.02 | 61.07 | 60.56 | 60.59 | 60.45 | 3,900 |
| *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.