AB Concentrated Growth Z (WPSZX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:26PM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
| 02 may 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
| 01 may 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| 30 abr 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 29 abr 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
| 26 abr 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
| 25 abr 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | - |
| 24 abr 2024 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
| 23 abr 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
| 22 abr 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 19 abr 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| 18 abr 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
| 17 abr 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - |
| 16 abr 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
| 15 abr 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
| 12 abr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 11 abr 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | - |
| 10 abr 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| 09 abr 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
| 08 abr 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
| 05 abr 2024 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | - |
| 04 abr 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | - |
| 03 abr 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | - |
| 02 abr 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| 01 abr 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| 28 mar 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
| 27 mar 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
| 26 mar 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | - |
| 25 mar 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
| 22 mar 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | - |
| 21 mar 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
| 20 mar 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
| 19 mar 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | - |
| 18 mar 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | - |
| 15 mar 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | - |
| 14 mar 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
| 13 mar 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| 12 mar 2024 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | - |
| 11 mar 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
| 08 mar 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
| 07 mar 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
| 06 mar 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
| 05 mar 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
| 04 mar 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | - |
| 01 mar 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| 29 feb 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
| 28 feb 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
| 27 feb 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
| 26 feb 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
| 23 feb 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| 22 feb 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
| 21 feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 20 feb 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
| 16 feb 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
| 15 feb 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
| 14 feb 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
| 13 feb 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| 12 feb 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
| 09 feb 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
| 08 feb 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
| 07 feb 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
| 06 feb 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
| 05 feb 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
| 02 feb 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
| 01 feb 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | - |
| 31 ene 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
| 30 ene 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
| 29 ene 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | - |
| 26 ene 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
| 25 ene 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
| 24 ene 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
| 23 ene 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
| 22 ene 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
| 19 ene 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
| 18 ene 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
| 17 ene 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
| 16 ene 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | - |
| 12 ene 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | - |
| 11 ene 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 10 ene 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
| 09 ene 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| 08 ene 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
| 05 ene 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
| 04 ene 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
| 03 ene 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
| 02 ene 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
| 29 dic 2023 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
| 28 dic 2023 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| 27 dic 2023 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
| 26 dic 2023 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
| 22 dic 2023 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | - |
| 21 dic 2023 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| 20 dic 2023 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
| 19 dic 2023 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
| 18 dic 2023 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
| 15 dic 2023 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
| 14 dic 2023 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
| 13 dic 2023 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
| 12 dic 2023 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
| *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.