U.S. markets closed
F S&P 500
5,360.25 +32.25 (+0.61%) F Dow Jones
39,840.00 +57.00 (+0.14%) F Nasdaq
18,957.25 +170.50 (+0.91%) E-mini Russell 2000 Index Futur
2,096.10 +7.00 (+0.34%) Petróleo
77.10 -0.47 (-0.61%) Oro
2,372.70 -20.20 (-0.84%)
American Century Select Inv (TWCIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
22 may 2023 - 22 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 111.94 | 111.94 | 111.94 | 111.94 | 111.94 | - |
| 21 may 2024 | 112.12 | 112.12 | 112.12 | 112.12 | 112.12 | - |
| 20 may 2024 | 111.87 | 111.87 | 111.87 | 111.87 | 111.87 | - |
| 17 may 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - |
| 16 may 2024 | 111.31 | 111.31 | 111.31 | 111.31 | 111.31 | - |
| 15 may 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | - |
| 14 may 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - |
| 13 may 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 109.49 | - |
| 10 may 2024 | 109.38 | 109.38 | 109.38 | 109.38 | 109.38 | - |
| 09 may 2024 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | - |
| 08 may 2024 | 108.98 | 108.98 | 108.98 | 108.98 | 108.98 | - |
| 07 may 2024 | 109.23 | 109.23 | 109.23 | 109.23 | 109.23 | - |
| 06 may 2024 | 109.07 | 109.07 | 109.07 | 109.07 | 109.07 | - |
| 03 may 2024 | 107.71 | 107.71 | 107.71 | 107.71 | 107.71 | - |
| 02 may 2024 | 105.89 | 105.89 | 105.89 | 105.89 | 105.89 | - |
| 01 may 2024 | 104.38 | 104.38 | 104.38 | 104.38 | 104.38 | - |
| 30 abr 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 29 abr 2024 | 106.77 | 106.77 | 106.77 | 106.77 | 106.77 | - |
| 26 abr 2024 | 106.76 | 106.76 | 106.76 | 106.76 | 106.76 | - |
| 25 abr 2024 | 104.72 | 104.72 | 104.72 | 104.72 | 104.72 | - |
| 24 abr 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | - |
| 23 abr 2024 | 105.61 | 105.61 | 105.61 | 105.61 | 105.61 | - |
| 22 abr 2024 | 104.17 | 104.17 | 104.17 | 104.17 | 104.17 | - |
| 19 abr 2024 | 103.28 | 103.28 | 103.28 | 103.28 | 103.28 | - |
| 18 abr 2024 | 105.28 | 105.28 | 105.28 | 105.28 | 105.28 | - |
| 17 abr 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| 16 abr 2024 | 106.51 | 106.51 | 106.51 | 106.51 | 106.51 | - |
| 15 abr 2024 | 106.46 | 106.46 | 106.46 | 106.46 | 106.46 | - |
| 12 abr 2024 | 108.43 | 108.43 | 108.43 | 108.43 | 108.43 | - |
| 11 abr 2024 | 110.01 | 110.01 | 110.01 | 110.01 | 110.01 | - |
| 10 abr 2024 | 108.43 | 108.43 | 108.43 | 108.43 | 108.43 | - |
| 09 abr 2024 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | - |
| 08 abr 2024 | 108.88 | 108.88 | 108.88 | 108.88 | 108.88 | - |
| 05 abr 2024 | 108.84 | 108.84 | 108.84 | 108.84 | 108.84 | - |
| 04 abr 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
| 03 abr 2024 | 108.96 | 108.96 | 108.96 | 108.96 | 108.96 | - |
| 02 abr 2024 | 108.83 | 108.83 | 108.83 | 108.83 | 108.83 | - |
| 01 abr 2024 | 109.73 | 109.73 | 109.73 | 109.73 | 109.73 | - |
| 28 mar 2024 | 109.78 | 109.78 | 109.78 | 109.78 | 109.78 | - |
| 27 mar 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | - |
| 26 mar 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 109.49 | - |
| 25 mar 2024 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | - |
| 22 mar 2024 | 110.49 | 110.49 | 110.49 | 110.49 | 110.49 | - |
| 21 mar 2024 | 110.41 | 110.41 | 110.41 | 110.41 | 110.41 | - |
| 20 mar 2024 | 110.41 | 110.41 | 110.41 | 110.41 | 110.41 | - |
| 19 mar 2024 | 109.32 | 109.32 | 109.32 | 109.32 | 109.32 | - |
| 18 mar 2024 | 108.74 | 108.74 | 108.74 | 108.74 | 108.74 | - |
| 15 mar 2024 | 107.71 | 107.71 | 107.71 | 107.71 | 107.71 | - |
| 14 mar 2024 | 108.93 | 108.93 | 108.93 | 108.93 | 108.93 | - |
| 13 mar 2024 | 109.05 | 109.05 | 109.05 | 109.05 | 109.05 | - |
| 12 mar 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 109.49 | - |
| 11 mar 2024 | 107.74 | 107.74 | 107.74 | 107.74 | 107.74 | - |
| 08 mar 2024 | 107.99 | 107.99 | 107.99 | 107.99 | 107.99 | - |
| 07 mar 2024 | 108.81 | 108.81 | 108.81 | 108.81 | 108.81 | - |
| 06 mar 2024 | 107.32 | 107.32 | 107.32 | 107.32 | 107.32 | - |
| 05 mar 2024 | 106.73 | 106.73 | 106.73 | 106.73 | 106.73 | - |
| 04 mar 2024 | 108.46 | 108.46 | 108.46 | 108.46 | 108.46 | - |
| 01 mar 2024 | 109.23 | 109.23 | 109.23 | 109.23 | 109.23 | - |
| 29 feb 2024 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | - |
| 28 feb 2024 | 107.43 | 107.43 | 107.43 | 107.43 | 107.43 | - |
| 27 feb 2024 | 107.69 | 107.69 | 107.69 | 107.69 | 107.69 | - |
| 26 feb 2024 | 107.69 | 107.69 | 107.69 | 107.69 | 107.69 | - |
| 23 feb 2024 | 108.06 | 108.06 | 108.06 | 108.06 | 108.06 | - |
| 22 feb 2024 | 108.16 | 108.16 | 108.16 | 108.16 | 108.16 | - |
| 21 feb 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | - |
| 20 feb 2024 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | - |
| 16 feb 2024 | 106.21 | 106.21 | 106.21 | 106.21 | 106.21 | - |
| 15 feb 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | - |
| 14 feb 2024 | 106.77 | 106.77 | 106.77 | 106.77 | 106.77 | - |
| 13 feb 2024 | 105.62 | 105.62 | 105.62 | 105.62 | 105.62 | - |
| 12 feb 2024 | 107.23 | 107.23 | 107.23 | 107.23 | 107.23 | - |
| 09 feb 2024 | 107.71 | 107.71 | 107.71 | 107.71 | 107.71 | - |
| 08 feb 2024 | 106.54 | 106.54 | 106.54 | 106.54 | 106.54 | - |
| 07 feb 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - |
| 06 feb 2024 | 105.19 | 105.19 | 105.19 | 105.19 | 105.19 | - |
| 05 feb 2024 | 105.03 | 105.03 | 105.03 | 105.03 | 105.03 | - |
| 02 feb 2024 | 105.24 | 105.24 | 105.24 | 105.24 | 105.24 | - |
| 01 feb 2024 | 103.42 | 103.42 | 103.42 | 103.42 | 103.42 | - |
| 31 ene 2024 | 101.96 | 101.96 | 101.96 | 101.96 | 101.96 | - |
| 30 ene 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | - |
| 29 ene 2024 | 104.51 | 104.51 | 104.51 | 104.51 | 104.51 | - |
| 26 ene 2024 | 103.32 | 103.32 | 103.32 | 103.32 | 103.32 | - |
| 25 ene 2024 | 103.36 | 103.36 | 103.36 | 103.36 | 103.36 | - |
| 24 ene 2024 | 103.33 | 103.33 | 103.33 | 103.33 | 103.33 | - |
| 23 ene 2024 | 103.23 | 103.23 | 103.23 | 103.23 | 103.23 | - |
| 22 ene 2024 | 102.91 | 102.91 | 102.91 | 102.91 | 102.91 | - |
| 19 ene 2024 | 102.61 | 102.61 | 102.61 | 102.61 | 102.61 | - |
| 18 ene 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | - |
| 17 ene 2024 | 99.84 | 99.84 | 99.84 | 99.84 | 99.84 | - |
| 16 ene 2024 | 100.47 | 100.47 | 100.47 | 100.47 | 100.47 | - |
| 12 ene 2024 | 100.66 | 100.66 | 100.66 | 100.66 | 100.66 | - |
| 11 ene 2024 | 100.69 | 100.69 | 100.69 | 100.69 | 100.69 | - |
| 10 ene 2024 | 100.49 | 100.49 | 100.49 | 100.49 | 100.49 | - |
| 09 ene 2024 | 99.52 | 99.52 | 99.52 | 99.52 | 99.52 | - |
| 08 ene 2024 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | - |
| 05 ene 2024 | 97.33 | 97.33 | 97.33 | 97.33 | 97.33 | - |
| 04 ene 2024 | 97.27 | 97.27 | 97.27 | 97.27 | 97.27 | - |
| 03 ene 2024 | 97.74 | 97.74 | 97.74 | 97.74 | 97.74 | - |
| 02 ene 2024 | 98.67 | 98.67 | 98.67 | 98.67 | 98.67 | - |
| 29 dic 2023 | 100.14 | 100.14 | 100.14 | 100.14 | 100.14 | - |
| *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.