AB Small Cap Growth A (QUASX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
| 27 jun 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | - |
| 26 jun 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | - |
| 25 jun 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
| 24 jun 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| 21 jun 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
| 20 jun 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
| 18 jun 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
| 17 jun 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | - |
| 14 jun 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | - |
| 13 jun 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| 12 jun 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | - |
| 11 jun 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| 10 jun 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| 07 jun 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 06 jun 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| 05 jun 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
| 04 jun 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | - |
| 03 jun 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | - |
| 31 may 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | - |
| 30 may 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| 29 may 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
| 28 may 2024 | 57.57 | 57.57 | 57.57 | 57.57 | 57.57 | - |
| 24 may 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - |
| 23 may 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | - |
| 22 may 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | - |
| 21 may 2024 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | - |
| 20 may 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 17 may 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | - |
| 16 may 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
| 15 may 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | - |
| 14 may 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| 13 may 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | - |
| 10 may 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
| 09 may 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | - |
| 08 may 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
| 07 may 2024 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | - |
| 06 may 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | - |
| 03 may 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
| 02 may 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
| 01 may 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| 30 abr 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
| 29 abr 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | - |
| 26 abr 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
| 25 abr 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
| 24 abr 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
| 23 abr 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
| 22 abr 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
| 19 abr 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - |
| 18 abr 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
| 17 abr 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| 16 abr 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - |
| 15 abr 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
| 12 abr 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | - |
| 11 abr 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | - |
| 10 abr 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
| 09 abr 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
| 08 abr 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - |
| 05 abr 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - |
| 04 abr 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
| 03 abr 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | - |
| 02 abr 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - |
| 01 abr 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
| 28 mar 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
| 27 mar 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
| 26 mar 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
| 25 mar 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
| 22 mar 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | - |
| 21 mar 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | - |
| 20 mar 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
| 19 mar 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
| 18 mar 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | - |
| 15 mar 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
| 14 mar 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | - |
| 13 mar 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | - |
| 12 mar 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | - |
| 11 mar 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - |
| 08 mar 2024 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | - |
| 07 mar 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
| 06 mar 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - |
| 05 mar 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | - |
| 04 mar 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
| 01 mar 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| 29 feb 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
| 28 feb 2024 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | - |
| 27 feb 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
| 26 feb 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
| 23 feb 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | - |
| 22 feb 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
| 21 feb 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| 20 feb 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - |
| 16 feb 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| 15 feb 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | - |
| 14 feb 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
| 13 feb 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| 12 feb 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | - |
| 09 feb 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
| 08 feb 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - |
| 07 feb 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
| 06 feb 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | - |
| *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.