U.S. markets closed
F S&P 500
5,562.25 -6.50 (-0.12%) F Dow Jones
39,649.00 -39.00 (-0.10%) F Nasdaq
20,237.75 -17.50 (-0.09%) E-mini Russell 2000 Index Futur
2,054.10 -0.90 (-0.04%) Petróleo
83.00 +0.19 (+0.23%) Oro
2,339.20 +5.80 (+0.25%)
American Beacon Stephens Mid-Cap Gr R5 (SFMIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 06:45PM EDT
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | - | - | - | - | - | - |
| 01 jul 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 28 jun 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 27 jun 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 26 jun 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| 25 jun 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| 24 jun 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 21 jun 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 20 jun 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 18 jun 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 17 jun 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 14 jun 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 13 jun 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 12 jun 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| 11 jun 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| 10 jun 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| 07 jun 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| 06 jun 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 05 jun 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 04 jun 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
| 03 jun 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 31 may 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| 30 may 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| 29 may 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| 28 may 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 24 may 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 23 may 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| 22 may 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| 21 may 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 20 may 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 17 may 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 16 may 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 15 may 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 14 may 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| 13 may 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| 10 may 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| 09 may 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 08 may 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 07 may 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 06 may 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| 03 may 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| 02 may 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 01 may 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| 30 abr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 29 abr 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| 26 abr 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| 25 abr 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| 24 abr 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 23 abr 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| 22 abr 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
| 19 abr 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
| 18 abr 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
| 17 abr 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| 16 abr 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| 15 abr 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 12 abr 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 11 abr 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 10 abr 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 09 abr 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 08 abr 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| 05 abr 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 04 abr 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 03 abr 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 02 abr 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 01 abr 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 28 mar 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| 27 mar 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| 26 mar 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 25 mar 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 22 mar 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 21 mar 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 20 mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 19 mar 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 18 mar 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 15 mar 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 14 mar 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 13 mar 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 12 mar 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 11 mar 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| 08 mar 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| 07 mar 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| 06 mar 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 05 mar 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 04 mar 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 01 mar 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 29 feb 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 28 feb 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 27 feb 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 26 feb 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| 23 feb 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| 22 feb 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 21 feb 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
| 20 feb 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| 16 feb 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 15 feb 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 14 feb 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| 13 feb 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
| 12 feb 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
| 09 feb 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| 08 feb 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| *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.