American Century Growth Fund (TWCGX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
| 02 jul 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | - |
| 01 jul 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | - |
| 28 jun 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - |
| 27 jun 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | - |
| 26 jun 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - |
| 25 jun 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - |
| 24 jun 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | - |
| 21 jun 2024 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | - |
| 20 jun 2024 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | - |
| 18 jun 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
| 17 jun 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - |
| 14 jun 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | - |
| 13 jun 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | - |
| 12 jun 2024 | 57.57 | 57.57 | 57.57 | 57.57 | 57.57 | - |
| 11 jun 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | - |
| 10 jun 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
| 07 jun 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
| 06 jun 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
| 05 jun 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
| 04 jun 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| 03 jun 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
| 31 may 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
| 30 may 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | - |
| 29 may 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
| 28 may 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | - |
| 24 may 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
| 23 may 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - |
| 22 may 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
| 21 may 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
| 20 may 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
| 17 may 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
| 16 may 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
| 15 may 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | - |
| 14 may 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
| 13 may 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | - |
| 10 may 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | - |
| 09 may 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | - |
| 08 may 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | - |
| 07 may 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| 06 may 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | - |
| 03 may 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
| 02 may 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
| 01 may 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
| 30 abr 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | - |
| 29 abr 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
| 26 abr 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
| 25 abr 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
| 24 abr 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | - |
| 23 abr 2024 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | - |
| 22 abr 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
| 19 abr 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - |
| 18 abr 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | - |
| 17 abr 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
| 16 abr 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| 15 abr 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
| 12 abr 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | - |
| 11 abr 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
| 10 abr 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 09 abr 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
| 08 abr 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | - |
| 05 abr 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
| 04 abr 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | - |
| 03 abr 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
| 02 abr 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | - |
| 01 abr 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
| 28 mar 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
| 27 mar 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
| 26 mar 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - |
| 25 mar 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
| 22 mar 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
| 21 mar 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| 20 mar 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| 19 mar 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
| 18 mar 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| 15 mar 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | - |
| 14 mar 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | - |
| 13 mar 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 12 mar 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | - |
| 11 mar 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
| 08 mar 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 07 mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 06 mar 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
| 05 mar 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
| 04 mar 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | - |
| 01 mar 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - |
| 29 feb 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
| 28 feb 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| 27 feb 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
| 26 feb 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
| 23 feb 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| 22 feb 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
| 21 feb 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
| 20 feb 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 16 feb 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
| 15 feb 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
| 14 feb 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | - |
| 13 feb 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | - |
| 12 feb 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | - |
| 09 feb 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
| *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.