U.S. markets open in 7 hours 35 minutes
F S&P 500
5,828.75 -0.25 (-0.00%) F Dow Jones
42,737.00 -9.00 (-0.02%) F Nasdaq
20,424.50 -5.25 (-0.03%) E-mini Russell 2000 Index Futur
2,205.30 +0.60 (+0.03%) Petróleo
75.79 -0.06 (-0.08%) Oro
2,662.50 +23.20 (+0.88%)
AB Small Cap Value C (SCCVX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
11 oct 2023 - 11 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 oct 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| 09 oct 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| 08 oct 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| 07 oct 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 04 oct 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 03 oct 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| 02 oct 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 01 oct 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
| 30 sept 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| 27 sept 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 26 sept 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
| 25 sept 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| 24 sept 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 23 sept 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 20 sept 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 19 sept 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 18 sept 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| 17 sept 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 16 sept 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 13 sept 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| 12 sept 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| 11 sept 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| 10 sept 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| 09 sept 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| 06 sept 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 05 sept 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| 04 sept 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 03 sept 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 30 ago 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 29 ago 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 28 ago 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 27 ago 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| 26 ago 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 23 ago 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 22 ago 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| 21 ago 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| 20 ago 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| 19 ago 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 16 ago 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| 15 ago 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 14 ago 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| 13 ago 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| 12 ago 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 09 ago 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| 08 ago 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| 07 ago 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| 06 ago 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 05 ago 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| 02 ago 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 01 ago 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 31 jul 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 30 jul 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 29 jul 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 26 jul 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 25 jul 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 24 jul 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 23 jul 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| 22 jul 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 19 jul 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 18 jul 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| 17 jul 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 16 jul 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 15 jul 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| 12 jul 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 11 jul 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| 10 jul 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 09 jul 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 08 jul 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| 05 jul 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 03 jul 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| 02 jul 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| 01 jul 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 28 jun 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 27 jun 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| 26 jun 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 25 jun 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 24 jun 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| 21 jun 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 20 jun 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 18 jun 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 17 jun 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 14 jun 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 13 jun 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 12 jun 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 11 jun 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 10 jun 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 07 jun 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 06 jun 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 05 jun 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 04 jun 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 03 jun 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 31 may 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 30 may 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| 29 may 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 28 may 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 24 may 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| 23 may 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 22 may 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 21 may 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 20 may 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| *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.