U.S. markets open in 1 hour 42 minutes
F S&P 500
5,539.75 +5.50 (+0.10%) F Dow Jones
39,681.00 +98.00 (+0.25%) F Nasdaq
19,973.25 -9.50 (-0.05%) E-mini Russell 2000 Index Futur
2,049.70 +6.30 (+0.31%) Petróleo
81.00 +0.27 (+0.33%) Oro
2,338.40 +7.20 (+0.31%)
American Beacon SiM High Yld Opps A (SHOAX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 20 jun 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 18 jun 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 17 jun 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 14 jun 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 13 jun 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 12 jun 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 11 jun 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 10 jun 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 07 jun 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 06 jun 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 05 jun 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 04 jun 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 03 jun 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 31 may 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 30 may 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 29 may 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 28 may 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 24 may 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 23 may 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 22 may 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 21 may 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 20 may 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 17 may 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 16 may 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 15 may 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 14 may 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 13 may 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 10 may 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 09 may 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 08 may 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 07 may 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 06 may 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 03 may 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 02 may 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 01 may 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| 30 abr 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
| 29 abr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 26 abr 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
| 25 abr 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| 24 abr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 23 abr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 22 abr 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
| 19 abr 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| 18 abr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 17 abr 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| 16 abr 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| 15 abr 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| 12 abr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 11 abr 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 10 abr 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 09 abr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 08 abr 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 05 abr 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 04 abr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 03 abr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 02 abr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 01 abr 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 28 mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 27 mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 26 mar 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 25 mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 22 mar 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 21 mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 20 mar 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 19 mar 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 18 mar 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 15 mar 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 14 mar 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 13 mar 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 12 mar 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 11 mar 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 08 mar 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 07 mar 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 06 mar 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 05 mar 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 04 mar 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 01 mar 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 29 feb 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 28 feb 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 27 feb 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 26 feb 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 23 feb 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 22 feb 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 21 feb 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 20 feb 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 16 feb 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 15 feb 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 14 feb 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 13 feb 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 12 feb 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 09 feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 08 feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 07 feb 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 06 feb 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 05 feb 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 02 feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 01 feb 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 31 ene 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 31 ene 2024 | 0.049 Dividendo | |||||
| *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.