Mercados españoles abiertos en 34 mins

American Century Focused Dynamic Gr R6 (ACFNX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
54,96-0,29 (-0,52%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202454,9654,9654,9654,9654,96-
17 abr 202455,2555,2555,2555,2555,25-
16 abr 202455,8155,8155,8155,8155,81-
15 abr 202455,6955,6955,6955,6955,69-
12 abr 202457,0257,0257,0257,0257,02-
11 abr 202458,1358,1358,1358,1358,13-
10 abr 202457,2557,2557,2557,2557,25-
09 abr 202457,4557,4557,4557,4557,45-
08 abr 202457,4557,4557,4557,4557,45-
05 abr 202457,2757,2757,2757,2757,27-
04 abr 202456,3556,3556,3556,3556,35-
03 abr 202457,3457,3457,3457,3457,34-
02 abr 202457,1357,1357,1357,1357,13-
01 abr 202457,7457,7457,7457,7457,74-
28 mar 202457,6457,6457,6457,6457,64-
27 mar 202457,7257,7257,7257,7257,72-
26 mar 202457,8657,8657,8657,8657,86-
25 mar 202457,9657,9657,9657,9657,96-
22 mar 202457,8757,8757,8757,8757,87-
21 mar 202457,5657,5657,5657,5657,56-
20 mar 202457,2857,2857,2857,2857,28-
19 mar 202456,5756,5756,5756,5756,57-
18 mar 202456,3556,3556,3556,3556,35-
15 mar 202455,8555,8555,8555,8555,85-
14 mar 202456,3256,3256,3256,3256,32-
13 mar 202456,6256,6256,6256,6256,62-
12 mar 202456,7256,7256,7256,7256,72-
11 mar 202455,6755,6755,6755,6755,67-
08 mar 202455,9655,9655,9655,9655,96-
07 mar 202456,5856,5856,5856,5856,58-
06 mar 202455,5755,5755,5755,5755,57-
05 mar 202455,2555,2555,2555,2555,25-
04 mar 202456,1256,1256,1256,1256,12-
01 mar 202456,4456,4456,4456,4456,44-
29 feb 202455,6455,6455,6455,6455,64-
28 feb 202454,8654,8654,8654,8654,86-
27 feb 202455,1855,1855,1855,1855,18-
26 feb 202455,0955,0955,0955,0955,09-
23 feb 202455,1055,1055,1055,1055,10-
22 feb 202454,9054,9054,9054,9054,90-
21 feb 202452,9152,9152,9152,9152,91-
20 feb 202453,0753,0753,0753,0753,07-
16 feb 202453,8153,8153,8153,8153,81-
15 feb 202454,1154,1154,1154,1154,11-
14 feb 202454,0854,0854,0854,0854,08-
13 feb 202453,1253,1253,1253,1253,12-
12 feb 202454,0354,0354,0354,0354,03-
09 feb 202454,4454,4454,4454,4454,44-
08 feb 202453,6953,6953,6953,6953,69-
07 feb 202453,4853,4853,4853,4853,48-
06 feb 202452,8452,8452,8452,8452,84-
05 feb 202452,8352,8352,8352,8352,83-
02 feb 202452,8452,8452,8452,8452,84-
01 feb 202452,0952,0952,0952,0952,09-
31 ene 202451,3651,3651,3651,3651,36-
30 ene 202452,6352,6352,6352,6352,63-
29 ene 202452,8452,8452,8452,8452,84-
26 ene 202451,8951,8951,8951,8951,89-
25 ene 202451,8651,8651,8651,8651,86-
24 ene 202451,9551,9551,9551,9551,95-
23 ene 202451,7451,7451,7451,7451,74-
22 ene 202451,5051,5051,5051,5051,50-
19 ene 202451,3651,3651,3651,3651,36-
18 ene 202450,6650,6650,6650,6650,66-
17 ene 202450,2350,2350,2350,2350,23-
16 ene 202450,5950,5950,5950,5950,59-
12 ene 202450,5850,5850,5850,5850,58-
11 ene 202450,6550,6550,6550,6550,65-
10 ene 202450,5150,5150,5150,5150,51-
09 ene 202450,0150,0150,0150,0150,01-
08 ene 202449,8849,8849,8849,8849,88-
05 ene 202448,7048,7048,7048,7048,70-
04 ene 202448,6248,6248,6248,6248,62-
03 ene 202448,8648,8648,8648,8648,86-
02 ene 202449,5549,5549,5549,5549,55-
29 dic 202350,3950,3950,3950,3950,39-
28 dic 202350,7150,7150,7150,7150,71-
27 dic 202350,8150,8150,8150,8150,81-
26 dic 202350,6650,6650,6650,6650,66-
22 dic 202350,3450,3450,3450,3450,34-
21 dic 202350,2150,2150,2150,2150,21-
20 dic 202349,4549,4549,4549,4549,45-
19 dic 202350,4850,4850,4850,4850,48-
18 dic 202350,0850,0850,0850,0850,08-
15 dic 202349,5849,5849,5849,5849,58-
14 dic 202349,3349,3349,3349,3349,33-
13 dic 202349,1149,1149,1149,1149,11-
12 dic 202348,4348,4348,4348,4348,43-
11 dic 202347,9347,9347,9347,9347,93-
08 dic 202347,8247,8247,8247,8247,82-
07 dic 202347,7147,7147,7147,7147,71-
06 dic 202347,0847,0847,0847,0847,08-
05 dic 202347,3047,3047,3047,3047,30-
04 dic 202347,1147,1147,1147,1147,11-
01 dic 202347,6847,6847,6847,6847,68-
30 nov 202347,2447,2447,2447,2447,24-
29 nov 202347,2747,2747,2747,2747,27-
28 nov 202347,2347,2347,2347,2347,23-
27 nov 202347,0647,0647,0647,0647,06-
24 nov 202347,1247,1247,1247,1247,12-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...