Mercados españoles cerrados

American Century Global Small Cap A (AGCLX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,66+0,07 (+0,40%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
02 jun 2023 - 02 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202417,6617,6617,6617,6617,66-
30 may 202417,5917,5917,5917,5917,59-
29 may 202417,4617,4617,4617,4617,46-
28 may 202417,7417,7417,7417,7417,74-
24 may 202417,7117,7117,7117,7117,71-
23 may 202417,5017,5017,5017,5017,50-
22 may 202417,6317,6317,6317,6317,63-
21 may 202417,8617,8617,8617,8617,86-
20 may 202417,9217,9217,9217,9217,92-
17 may 202417,8817,8817,8817,8817,88-
16 may 202417,8517,8517,8517,8517,85-
15 may 202418,0018,0018,0018,0018,00-
14 may 202417,7917,7917,7917,7917,79-
13 may 202417,6117,6117,6117,6117,61-
10 may 202417,6217,6217,6217,6217,62-
09 may 202417,6117,6117,6117,6117,61-
08 may 202417,4817,4817,4817,4817,48-
07 may 202417,5917,5917,5917,5917,59-
06 may 202417,5917,5917,5917,5917,59-
03 may 202417,3417,3417,3417,3417,34-
02 may 202417,1617,1617,1617,1617,16-
01 may 202416,8916,8916,8916,8916,89-
30 abr 202416,8716,8716,8716,8716,87-
29 abr 202417,1317,1317,1317,1317,13-
26 abr 202417,0717,0717,0717,0717,07-
25 abr 202416,9316,9316,9316,9316,93-
24 abr 202416,9916,9916,9916,9916,99-
23 abr 202417,0517,0517,0517,0517,05-
22 abr 202416,7716,7716,7716,7716,77-
19 abr 202416,5916,5916,5916,5916,59-
18 abr 202416,6916,6916,6916,6916,69-
17 abr 202416,7216,7216,7216,7216,72-
16 abr 202416,8416,8416,8416,8416,84-
15 abr 202416,9316,9316,9316,9316,93-
12 abr 202417,2117,2117,2117,2117,21-
11 abr 202417,5217,5217,5217,5217,52-
10 abr 202417,4417,4417,4417,4417,44-
09 abr 202417,8017,8017,8017,8017,80-
08 abr 202417,7817,7817,7817,7817,78-
05 abr 202417,6717,6717,6717,6717,67-
04 abr 202417,5117,5117,5117,5117,51-
03 abr 202417,6617,6617,6617,6617,66-
02 abr 202417,5617,5617,5617,5617,56-
01 abr 202417,7617,7617,7617,7617,76-
28 mar 202417,8917,8917,8917,8917,89-
27 mar 202417,8517,8517,8517,8517,85-
26 mar 202417,6517,6517,6517,6517,65-
25 mar 202417,6417,6417,6417,6417,64-
22 mar 202417,6617,6617,6617,6617,66-
21 mar 202417,7517,7517,7517,7517,75-
20 mar 202417,6417,6417,6417,6417,64-
19 mar 202417,3717,3717,3717,3717,37-
19 mar 20240.045 Dividendo
18 mar 202417,3017,3017,3017,3017,25-
15 mar 202417,3017,3017,3017,3017,25-
14 mar 202417,3117,3117,3117,3117,26-
13 mar 202417,4517,4517,4517,4517,40-
12 mar 202417,5017,5017,5017,5017,45-
11 mar 202417,4017,4017,4017,4017,35-
08 mar 202417,5117,5117,5117,5117,46-
07 mar 202417,6317,6317,6317,6317,58-
06 mar 202417,5217,5217,5217,5217,47-
05 mar 202417,3317,3317,3317,3317,28-
04 mar 202417,5417,5417,5417,5417,49-
01 mar 202417,5417,5417,5417,5417,49-
29 feb 202417,3217,3217,3217,3217,27-
28 feb 202417,1817,1817,1817,1817,14-
27 feb 202417,3317,3317,3317,3317,28-
26 feb 202417,2217,2217,2217,2217,18-
23 feb 202417,1317,1317,1317,1317,09-
22 feb 202417,0917,0917,0917,0917,05-
21 feb 202416,9016,9016,9016,9016,86-
20 feb 202416,9116,9116,9116,9116,87-
16 feb 202417,0717,0717,0717,0717,03-
15 feb 202417,1117,1117,1117,1117,07-
14 feb 202416,8716,8716,8716,8716,83-
13 feb 202416,5316,5316,5316,5316,49-
12 feb 202416,9216,9216,9216,9216,88-
09 feb 202416,8216,8216,8216,8216,78-
08 feb 202416,6416,6416,6416,6416,60-
07 feb 202416,5116,5116,5116,5116,47-
06 feb 202416,4016,4016,4016,4016,36-
05 feb 202416,3416,3416,3416,3416,30-
02 feb 202416,5216,5216,5216,5216,48-
01 feb 202416,5716,5716,5716,5716,53-
31 ene 202416,3016,3016,3016,3016,26-
30 ene 202416,5316,5316,5316,5316,49-
29 ene 202416,5616,5616,5616,5616,52-
26 ene 202416,3916,3916,3916,3916,35-
25 ene 202416,3716,3716,3716,3716,33-
24 ene 202416,3316,3316,3316,3316,29-
23 ene 202416,3816,3816,3816,3816,34-
22 ene 202416,4316,4316,4316,4316,39-
19 ene 202416,2816,2816,2816,2816,24-
18 ene 202416,0816,0816,0816,0816,04-
17 ene 202415,9115,9115,9115,9115,87-
16 ene 202416,0516,0516,0516,0516,01-
12 ene 202416,2216,2216,2216,2216,18-
11 ene 202416,1916,1916,1916,1916,15-
10 ene 202416,1916,1916,1916,1916,15-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...