American Century Ultra C (TWCCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
| 25 abr 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
| 24 abr 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
| 23 abr 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | - |
| 22 abr 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| 19 abr 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - |
| 18 abr 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - |
| 17 abr 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
| 16 abr 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
| 15 abr 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - |
| 12 abr 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
| 11 abr 2024 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | - |
| 10 abr 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
| 09 abr 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | - |
| 08 abr 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - |
| 05 abr 2024 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | - |
| 04 abr 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
| 03 abr 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
| 02 abr 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
| 01 abr 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | - |
| 28 mar 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | - |
| 27 mar 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
| 26 mar 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| 25 mar 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| 22 mar 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
| 21 mar 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
| 20 mar 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | - |
| 19 mar 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | - |
| 18 mar 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
| 15 mar 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
| 14 mar 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
| 13 mar 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| 12 mar 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
| 11 mar 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| 08 mar 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
| 07 mar 2024 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | - |
| 06 mar 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| 05 mar 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
| 04 mar 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | - |
| 01 mar 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
| 29 feb 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
| 28 feb 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
| 27 feb 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| 26 feb 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
| 23 feb 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | - |
| 22 feb 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
| 21 feb 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
| 20 feb 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | - |
| 16 feb 2024 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
| 15 feb 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
| 14 feb 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | - |
| 13 feb 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
| 12 feb 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | - |
| 09 feb 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| 08 feb 2024 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | - |
| 07 feb 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | - |
| 06 feb 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | - |
| 05 feb 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | - |
| 02 feb 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
| 01 feb 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
| 31 ene 2024 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | - |
| 30 ene 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | - |
| 29 ene 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 26 ene 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | - |
| 25 ene 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
| 24 ene 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - |
| 23 ene 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
| 22 ene 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
| 19 ene 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
| 18 ene 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
| 17 ene 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
| 16 ene 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| 12 ene 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 11 ene 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
| 10 ene 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
| 09 ene 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
| 08 ene 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
| 05 ene 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
| 04 ene 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
| 03 ene 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
| 02 ene 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
| 29 dic 2023 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
| 28 dic 2023 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
| 27 dic 2023 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
| 26 dic 2023 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | - |
| 22 dic 2023 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | - |
| 21 dic 2023 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | - |
| 20 dic 2023 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
| 19 dic 2023 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
| 19 dic 2023 | 0 Dividendo | |||||
| 19 dic 2023 | 4.536 Ganancias de capital | |||||
| 18 dic 2023 | 55.61 | 55.61 | 55.61 | 55.61 | 51.07 | - |
| 15 dic 2023 | 55.22 | 55.22 | 55.22 | 55.22 | 50.72 | - |
| 14 dic 2023 | 54.99 | 54.99 | 54.99 | 54.99 | 50.50 | - |
| 13 dic 2023 | 55.09 | 55.09 | 55.09 | 55.09 | 50.60 | - |
| 12 dic 2023 | 54.44 | 54.44 | 54.44 | 54.44 | 50.00 | - |
| 11 dic 2023 | 54.01 | 54.01 | 54.01 | 54.01 | 49.60 | - |
| 08 dic 2023 | 53.95 | 53.95 | 53.95 | 53.95 | 49.55 | - |
| 07 dic 2023 | 53.73 | 53.73 | 53.73 | 53.73 | 49.35 | - |
| 06 dic 2023 | 53.09 | 53.09 | 53.09 | 53.09 | 48.76 | - |
| *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.