U.S. markets open in 5 hours 10 minutes
F S&P 500
5,441.75 +4.25 (+0.08%) F Dow Jones
38,607.00 +2.00 (+0.01%) F Nasdaq
19,734.75 +49.25 (+0.25%) E-mini Russell 2000 Index Futur
2,031.50 +2.50 (+0.12%) Petróleo
78.69 +0.24 (+0.31%) Oro
2,332.80 -16.30 (-0.69%)
AB Concentrated Growth I (WPSIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | - |
| 13 jun 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
| 12 jun 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
| 11 jun 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | - |
| 10 jun 2024 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | - |
| 07 jun 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | - |
| 06 jun 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | - |
| 05 jun 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | - |
| 04 jun 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | - |
| 03 jun 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| 31 may 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
| 30 may 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
| 29 may 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
| 28 may 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
| 24 may 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | - |
| 23 may 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
| 22 may 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | - |
| 21 may 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
| 20 may 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| 17 may 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
| 16 may 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
| 15 may 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | - |
| 14 may 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
| 13 may 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - |
| 10 may 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
| 09 may 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | - |
| 08 may 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| 07 may 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | - |
| 06 may 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - |
| 03 may 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | - |
| 02 may 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | - |
| 01 may 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
| 30 abr 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | - |
| 29 abr 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
| 26 abr 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | - |
| 25 abr 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
| 24 abr 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | - |
| 23 abr 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
| 22 abr 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| 19 abr 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | - |
| 18 abr 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 17 abr 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
| 16 abr 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
| 15 abr 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
| 12 abr 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - |
| 11 abr 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
| 10 abr 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | - |
| 09 abr 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
| 08 abr 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
| 05 abr 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | - |
| 04 abr 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
| 03 abr 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | - |
| 02 abr 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | - |
| 01 abr 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | - |
| 28 mar 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | - |
| 27 mar 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | - |
| 26 mar 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | - |
| 25 mar 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | - |
| 22 mar 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
| 21 mar 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | - |
| 20 mar 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | - |
| 19 mar 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | - |
| 18 mar 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
| 15 mar 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| 14 mar 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
| 13 mar 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | - |
| 12 mar 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| 11 mar 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | - |
| 08 mar 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | - |
| 07 mar 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
| 06 mar 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - |
| 05 mar 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
| 04 mar 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | - |
| 01 mar 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
| 29 feb 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | - |
| 28 feb 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
| 27 feb 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
| 26 feb 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| 23 feb 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
| 22 feb 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - |
| 21 feb 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
| 20 feb 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | - |
| 16 feb 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | - |
| 15 feb 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
| 14 feb 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
| 13 feb 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
| 12 feb 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | - |
| 09 feb 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | - |
| 08 feb 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
| 07 feb 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
| 06 feb 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | - |
| 05 feb 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
| 02 feb 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
| 01 feb 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
| 31 ene 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | - |
| 30 ene 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | - |
| 29 ene 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
| 26 ene 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
| 25 ene 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
| 24 ene 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | - |
| *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.