AB Concentrated Growth K (WPSKX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | - |
| 29 abr 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | - |
| 26 abr 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
| 25 abr 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | - |
| 24 abr 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | - |
| 23 abr 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
| 22 abr 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
| 19 abr 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | - |
| 18 abr 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - |
| 17 abr 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
| 16 abr 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | - |
| 15 abr 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
| 12 abr 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - |
| 11 abr 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | - |
| 10 abr 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
| 09 abr 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | - |
| 08 abr 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | - |
| 05 abr 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
| 04 abr 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | - |
| 03 abr 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| 02 abr 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
| 01 abr 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
| 28 mar 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
| 27 mar 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
| 26 mar 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
| 25 mar 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
| 22 mar 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
| 21 mar 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | - |
| 20 mar 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | - |
| 19 mar 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | - |
| 18 mar 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
| 15 mar 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| 14 mar 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| 13 mar 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
| 12 mar 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
| 11 mar 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | - |
| 08 mar 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - |
| 07 mar 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
| 06 mar 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | - |
| 05 mar 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| 04 mar 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
| 01 mar 2024 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | - |
| 29 feb 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - |
| 28 feb 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
| 27 feb 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | - |
| 26 feb 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | - |
| 23 feb 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
| 22 feb 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
| 21 feb 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | - |
| 20 feb 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
| 16 feb 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
| 15 feb 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | - |
| 14 feb 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | - |
| 13 feb 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | - |
| 12 feb 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
| 09 feb 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
| 08 feb 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
| 07 feb 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | - |
| 06 feb 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| 05 feb 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | - |
| 02 feb 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
| 01 feb 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | - |
| 31 ene 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
| 30 ene 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
| 29 ene 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | - |
| 26 ene 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
| 25 ene 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
| 24 ene 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
| 23 ene 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
| 22 ene 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
| 19 ene 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
| 18 ene 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
| 17 ene 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
| 16 ene 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
| 12 ene 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - |
| 11 ene 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 10 ene 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
| 09 ene 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
| 08 ene 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
| 05 ene 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
| 04 ene 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
| 03 ene 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
| 02 ene 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
| 29 dic 2023 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
| 28 dic 2023 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
| 27 dic 2023 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | - |
| 26 dic 2023 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
| 22 dic 2023 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - |
| 21 dic 2023 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
| 20 dic 2023 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
| 19 dic 2023 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
| 18 dic 2023 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
| 15 dic 2023 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
| 14 dic 2023 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
| 13 dic 2023 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
| 12 dic 2023 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
| 11 dic 2023 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
| 08 dic 2023 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
| 07 dic 2023 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
| *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.