American Beacon Stephens Sm Cp Gr C (SPWCX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 13 jun 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 12 jun 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| 11 jun 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 10 jun 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 07 jun 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 06 jun 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| 05 jun 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| 04 jun 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| 03 jun 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 31 may 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| 30 may 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| 29 may 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 28 may 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| 24 may 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 23 may 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
| 22 may 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 21 may 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
| 20 may 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| 17 may 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
| 16 may 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| 15 may 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 14 may 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 13 may 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| 10 may 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
| 09 may 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
| 08 may 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| 07 may 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| 06 may 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
| 03 may 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| 02 may 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| 01 may 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 30 abr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 29 abr 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 26 abr 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 25 abr 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 24 abr 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| 23 abr 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| 22 abr 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| 19 abr 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
| 18 abr 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
| 17 abr 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| 16 abr 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 15 abr 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 12 abr 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| 11 abr 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 10 abr 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| 09 abr 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| 08 abr 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
| 05 abr 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
| 04 abr 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
| 03 abr 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| 02 abr 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
| 01 abr 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 28 mar 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| 27 mar 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| 26 mar 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
| 25 mar 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| 22 mar 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| 21 mar 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
| 20 mar 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| 19 mar 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
| 18 mar 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 15 mar 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 14 mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 13 mar 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| 12 mar 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| 11 mar 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
| 08 mar 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| 07 mar 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| 06 mar 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| 05 mar 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| 04 mar 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| 01 mar 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
| 29 feb 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
| 28 feb 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| 27 feb 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 26 feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 23 feb 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| 22 feb 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| 21 feb 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 20 feb 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 16 feb 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 15 feb 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| 14 feb 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 13 feb 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| 12 feb 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 09 feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 08 feb 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| 07 feb 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
| 06 feb 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
| 05 feb 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
| 02 feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 01 feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 31 ene 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
| 30 ene 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
| 29 ene 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
| 26 ene 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
| 25 ene 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
| 24 ene 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| *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.