AB Concentrated Growth C (WPCSX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
28 may 2023 - 28 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
| 23 may 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
| 22 may 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
| 21 may 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
| 20 may 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
| 17 may 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
| 16 may 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| 15 may 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | - |
| 14 may 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
| 13 may 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
| 10 may 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
| 09 may 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
| 08 may 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
| 07 may 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
| 06 may 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| 03 may 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
| 02 may 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| 01 may 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
| 30 abr 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| 29 abr 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
| 26 abr 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| 25 abr 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
| 24 abr 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
| 23 abr 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
| 22 abr 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| 19 abr 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
| 18 abr 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
| 17 abr 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| 16 abr 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
| 15 abr 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
| 12 abr 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
| 11 abr 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| 10 abr 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
| 09 abr 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - |
| 08 abr 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
| 05 abr 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
| 04 abr 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
| 03 abr 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
| 02 abr 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
| 01 abr 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | - |
| 28 mar 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
| 27 mar 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
| 26 mar 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
| 25 mar 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
| 22 mar 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
| 21 mar 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
| 20 mar 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
| 19 mar 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
| 18 mar 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
| 15 mar 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | - |
| 14 mar 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
| 13 mar 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
| 12 mar 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
| 11 mar 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
| 08 mar 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
| 07 mar 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
| 06 mar 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | - |
| 05 mar 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
| 04 mar 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
| 01 mar 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
| 29 feb 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
| 28 feb 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
| 27 feb 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
| 26 feb 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| 23 feb 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - |
| 22 feb 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
| 21 feb 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
| 20 feb 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
| 16 feb 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
| 15 feb 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
| 14 feb 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
| 13 feb 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
| 12 feb 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
| 09 feb 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
| 08 feb 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
| 07 feb 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| 06 feb 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
| 05 feb 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
| 02 feb 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
| 01 feb 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
| 31 ene 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
| 30 ene 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| 29 ene 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
| 26 ene 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| 25 ene 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
| 24 ene 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
| 23 ene 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| 22 ene 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| 19 ene 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | - |
| 18 ene 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | - |
| 17 ene 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 16 ene 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| 12 ene 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
| 11 ene 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
| 10 ene 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
| 09 ene 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 08 ene 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | - |
| 05 ene 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
| 04 ene 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| *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.