Mercados españoles cerrados en 1 hr 46 mins
IBEX 35
11.043,20 +83,70 (+0,76%) Euro Stoxx 50
4.903,89 +23,47 (+0,48%) Dólar/Euro
1,0742 +0,0007 (+0,06%) Petróleo Brent
84,45 +0,20 (+0,24%) Oro
2.332,30 +3,30 (+0,14%) Bitcoin EUR
60.225,77 -683,56 (-1,12%)
American Century Focused Dynamic Gr G (ACFGX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | - | - | - | - | - | - |
| 17 jun 2024 | 63,91 | 63,91 | 63,91 | 63,91 | 63,91 | - |
| 14 jun 2024 | 63,54 | 63,54 | 63,54 | 63,54 | 63,54 | - |
| 13 jun 2024 | 63,25 | 63,25 | 63,25 | 63,25 | 63,25 | - |
| 12 jun 2024 | 63,19 | 63,19 | 63,19 | 63,19 | 63,19 | - |
| 11 jun 2024 | 62,27 | 62,27 | 62,27 | 62,27 | 62,27 | - |
| 10 jun 2024 | 62,25 | 62,25 | 62,25 | 62,25 | 62,25 | - |
| 07 jun 2024 | 61,87 | 61,87 | 61,87 | 61,87 | 61,87 | - |
| 06 jun 2024 | 62,20 | 62,20 | 62,20 | 62,20 | 62,20 | - |
| 05 jun 2024 | 62,03 | 62,03 | 62,03 | 62,03 | 62,03 | - |
| 04 jun 2024 | 60,76 | 60,76 | 60,76 | 60,76 | 60,76 | - |
| 03 jun 2024 | 60,60 | 60,60 | 60,60 | 60,60 | 60,60 | - |
| 31 may 2024 | 60,07 | 60,07 | 60,07 | 60,07 | 60,07 | - |
| 30 may 2024 | 59,99 | 59,99 | 59,99 | 59,99 | 59,99 | - |
| 29 may 2024 | 61,39 | 61,39 | 61,39 | 61,39 | 61,39 | - |
| 28 may 2024 | 61,53 | 61,53 | 61,53 | 61,53 | 61,53 | - |
| 24 may 2024 | 60,76 | 60,76 | 60,76 | 60,76 | 60,76 | - |
| 23 may 2024 | 60,35 | 60,35 | 60,35 | 60,35 | 60,35 | - |
| 22 may 2024 | 60,17 | 60,17 | 60,17 | 60,17 | 60,17 | - |
| 21 may 2024 | 60,52 | 60,52 | 60,52 | 60,52 | 60,52 | - |
| 20 may 2024 | 60,35 | 60,35 | 60,35 | 60,35 | 60,35 | - |
| 17 may 2024 | 60,02 | 60,02 | 60,02 | 60,02 | 60,02 | - |
| 16 may 2024 | 59,85 | 59,85 | 59,85 | 59,85 | 59,85 | - |
| 15 may 2024 | 60,02 | 60,02 | 60,02 | 60,02 | 60,02 | - |
| 14 may 2024 | 59,22 | 59,22 | 59,22 | 59,22 | 59,22 | - |
| 13 may 2024 | 59,01 | 59,01 | 59,01 | 59,01 | 59,01 | - |
| 10 may 2024 | 59,01 | 59,01 | 59,01 | 59,01 | 59,01 | - |
| 09 may 2024 | 59,12 | 59,12 | 59,12 | 59,12 | 59,12 | - |
| 08 may 2024 | 59,09 | 59,09 | 59,09 | 59,09 | 59,09 | - |
| 07 may 2024 | 59,58 | 59,58 | 59,58 | 59,58 | 59,58 | - |
| 06 may 2024 | 59,68 | 59,68 | 59,68 | 59,68 | 59,68 | - |
| 03 may 2024 | 58,69 | 58,69 | 58,69 | 58,69 | 58,69 | - |
| 02 may 2024 | 58,00 | 58,00 | 58,00 | 58,00 | 58,00 | - |
| 01 may 2024 | 56,86 | 56,86 | 56,86 | 56,86 | 56,86 | - |
| 30 abr 2024 | 57,05 | 57,05 | 57,05 | 57,05 | 57,05 | - |
| 29 abr 2024 | 58,34 | 58,34 | 58,34 | 58,34 | 58,34 | - |
| 26 abr 2024 | 58,01 | 58,01 | 58,01 | 58,01 | 58,01 | - |
| 25 abr 2024 | 56,44 | 56,44 | 56,44 | 56,44 | 56,44 | - |
| 24 abr 2024 | 56,40 | 56,40 | 56,40 | 56,40 | 56,40 | - |
| 23 abr 2024 | 56,51 | 56,51 | 56,51 | 56,51 | 56,51 | - |
| 22 abr 2024 | 55,50 | 55,50 | 55,50 | 55,50 | 55,50 | - |
| 19 abr 2024 | 54,79 | 54,79 | 54,79 | 54,79 | 54,79 | - |
| 18 abr 2024 | 56,38 | 56,38 | 56,38 | 56,38 | 56,38 | - |
| 17 abr 2024 | 56,68 | 56,68 | 56,68 | 56,68 | 56,68 | - |
| 16 abr 2024 | 57,25 | 57,25 | 57,25 | 57,25 | 57,25 | - |
| 15 abr 2024 | 57,14 | 57,14 | 57,14 | 57,14 | 57,14 | - |
| 12 abr 2024 | 58,50 | 58,50 | 58,50 | 58,50 | 58,50 | - |
| 11 abr 2024 | 59,63 | 59,63 | 59,63 | 59,63 | 59,63 | - |
| 10 abr 2024 | 58,72 | 58,72 | 58,72 | 58,72 | 58,72 | - |
| 09 abr 2024 | 58,93 | 58,93 | 58,93 | 58,93 | 58,93 | - |
| 08 abr 2024 | 58,94 | 58,94 | 58,94 | 58,94 | 58,94 | - |
| 05 abr 2024 | 58,75 | 58,75 | 58,75 | 58,75 | 58,75 | - |
| 04 abr 2024 | 57,80 | 57,80 | 57,80 | 57,80 | 57,80 | - |
| 03 abr 2024 | 58,81 | 58,81 | 58,81 | 58,81 | 58,81 | - |
| 02 abr 2024 | 58,59 | 58,59 | 58,59 | 58,59 | 58,59 | - |
| 01 abr 2024 | 59,22 | 59,22 | 59,22 | 59,22 | 59,22 | - |
| 28 mar 2024 | 59,12 | 59,12 | 59,12 | 59,12 | 59,12 | - |
| 27 mar 2024 | 59,20 | 59,20 | 59,20 | 59,20 | 59,20 | - |
| 26 mar 2024 | 59,35 | 59,35 | 59,35 | 59,35 | 59,35 | - |
| 25 mar 2024 | 59,44 | 59,44 | 59,44 | 59,44 | 59,44 | - |
| 22 mar 2024 | 59,35 | 59,35 | 59,35 | 59,35 | 59,35 | - |
| 21 mar 2024 | 59,03 | 59,03 | 59,03 | 59,03 | 59,03 | - |
| 20 mar 2024 | 58,74 | 58,74 | 58,74 | 58,74 | 58,74 | - |
| 19 mar 2024 | 58,01 | 58,01 | 58,01 | 58,01 | 58,01 | - |
| 18 mar 2024 | 57,78 | 57,78 | 57,78 | 57,78 | 57,78 | - |
| 15 mar 2024 | 57,28 | 57,28 | 57,28 | 57,28 | 57,28 | - |
| 14 mar 2024 | 57,75 | 57,75 | 57,75 | 57,75 | 57,75 | - |
| 13 mar 2024 | 58,05 | 58,05 | 58,05 | 58,05 | 58,05 | - |
| 12 mar 2024 | 58,16 | 58,16 | 58,16 | 58,16 | 58,16 | - |
| 11 mar 2024 | 57,08 | 57,08 | 57,08 | 57,08 | 57,08 | - |
| 08 mar 2024 | 57,38 | 57,38 | 57,38 | 57,38 | 57,38 | - |
| 07 mar 2024 | 58,02 | 58,02 | 58,02 | 58,02 | 58,02 | - |
| 06 mar 2024 | 56,98 | 56,98 | 56,98 | 56,98 | 56,98 | - |
| 05 mar 2024 | 56,65 | 56,65 | 56,65 | 56,65 | 56,65 | - |
| 04 mar 2024 | 57,54 | 57,54 | 57,54 | 57,54 | 57,54 | - |
| 01 mar 2024 | 57,87 | 57,87 | 57,87 | 57,87 | 57,87 | - |
| 29 feb 2024 | 57,04 | 57,04 | 57,04 | 57,04 | 57,04 | - |
| 28 feb 2024 | 56,24 | 56,24 | 56,24 | 56,24 | 56,24 | - |
| 27 feb 2024 | 56,57 | 56,57 | 56,57 | 56,57 | 56,57 | - |
| 26 feb 2024 | 56,48 | 56,48 | 56,48 | 56,48 | 56,48 | - |
| 23 feb 2024 | 56,49 | 56,49 | 56,49 | 56,49 | 56,49 | - |
| 22 feb 2024 | 56,28 | 56,28 | 56,28 | 56,28 | 56,28 | - |
| 21 feb 2024 | 54,24 | 54,24 | 54,24 | 54,24 | 54,24 | - |
| 20 feb 2024 | 54,41 | 54,41 | 54,41 | 54,41 | 54,41 | - |
| 16 feb 2024 | 55,16 | 55,16 | 55,16 | 55,16 | 55,16 | - |
| 15 feb 2024 | 55,47 | 55,47 | 55,47 | 55,47 | 55,47 | - |
| 14 feb 2024 | 55,44 | 55,44 | 55,44 | 55,44 | 55,44 | - |
| 13 feb 2024 | 54,45 | 54,45 | 54,45 | 54,45 | 54,45 | - |
| 12 feb 2024 | 55,39 | 55,39 | 55,39 | 55,39 | 55,39 | - |
| 09 feb 2024 | 55,80 | 55,80 | 55,80 | 55,80 | 55,80 | - |
| 08 feb 2024 | 55,03 | 55,03 | 55,03 | 55,03 | 55,03 | - |
| 07 feb 2024 | 54,81 | 54,81 | 54,81 | 54,81 | 54,81 | - |
| 06 feb 2024 | 54,15 | 54,15 | 54,15 | 54,15 | 54,15 | - |
| 05 feb 2024 | 54,15 | 54,15 | 54,15 | 54,15 | 54,15 | - |
| 02 feb 2024 | 54,16 | 54,16 | 54,16 | 54,16 | 54,16 | - |
| 01 feb 2024 | 53,38 | 53,38 | 53,38 | 53,38 | 53,38 | - |
| 31 ene 2024 | 52,63 | 52,63 | 52,63 | 52,63 | 52,63 | - |
| 30 ene 2024 | 53,94 | 53,94 | 53,94 | 53,94 | 53,94 | - |
| 29 ene 2024 | 54,15 | 54,15 | 54,15 | 54,15 | 54,15 | - |
| 26 ene 2024 | 53,18 | 53,18 | 53,18 | 53,18 | 53,18 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.