AB Concentrated Growth Advisor (WPSGX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
| 25 abr 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| 24 abr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 23 abr 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
| 22 abr 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | - |
| 19 abr 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
| 18 abr 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
| 17 abr 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | - |
| 16 abr 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
| 15 abr 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - |
| 12 abr 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
| 11 abr 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - |
| 10 abr 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
| 09 abr 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
| 08 abr 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| 05 abr 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | - |
| 04 abr 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
| 03 abr 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
| 02 abr 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
| 01 abr 2024 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | - |
| 28 mar 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| 27 mar 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| 26 mar 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | - |
| 25 mar 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | - |
| 22 mar 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | - |
| 21 mar 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| 20 mar 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| 19 mar 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
| 18 mar 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - |
| 15 mar 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
| 14 mar 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
| 13 mar 2024 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | - |
| 12 mar 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | - |
| 11 mar 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | - |
| 08 mar 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | - |
| 07 mar 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
| 06 mar 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
| 05 mar 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
| 04 mar 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | - |
| 01 mar 2024 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | - |
| 29 feb 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | - |
| 28 feb 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
| 27 feb 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
| 26 feb 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| 23 feb 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| 22 feb 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | - |
| 21 feb 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
| 20 feb 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
| 16 feb 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
| 15 feb 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
| 14 feb 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
| 13 feb 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
| 12 feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 09 feb 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
| 08 feb 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
| 07 feb 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
| 06 feb 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 05 feb 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| 02 feb 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
| 01 feb 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
| 31 ene 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
| 30 ene 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
| 29 ene 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | - |
| 26 ene 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | - |
| 25 ene 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | - |
| 24 ene 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
| 23 ene 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
| 22 ene 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | - |
| 19 ene 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 18 ene 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
| 17 ene 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
| 16 ene 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
| 12 ene 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | - |
| 11 ene 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | - |
| 10 ene 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
| 09 ene 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - |
| 08 ene 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
| 05 ene 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
| 04 ene 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
| 03 ene 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
| 02 ene 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
| 29 dic 2023 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - |
| 28 dic 2023 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| 27 dic 2023 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
| 26 dic 2023 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | - |
| 22 dic 2023 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
| 21 dic 2023 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | - |
| 20 dic 2023 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
| 19 dic 2023 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
| 18 dic 2023 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
| 15 dic 2023 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
| 14 dic 2023 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | - |
| 13 dic 2023 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| 12 dic 2023 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
| 11 dic 2023 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| 08 dic 2023 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
| 07 dic 2023 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
| 06 dic 2023 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
| 06 dic 2023 | 0.188 Dividendo | |||||
| 06 dic 2023 | 0.421 Ganancias de capital | |||||
| *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.