Mercados españoles abiertos en 6 hrs 53 min

American Century Disciplined Growth R (ADRRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
27,31+0,20 (+0,74%)
Al cierre: 06:45PM EDT
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 2024------
02 jul 202427,1127,1127,1127,1127,11-
01 jul 202426,9326,9326,9326,9326,93-
28 jun 202426,7326,7326,7326,7326,73-
27 jun 202426,9326,9326,9326,9326,93-
26 jun 202426,8626,8626,8626,8626,86-
25 jun 202426,7526,7526,7526,7526,75-
24 jun 202426,4326,4326,4326,4326,43-
21 jun 202426,7126,7126,7126,7126,71-
20 jun 202426,7626,7626,7626,7626,76-
18 jun 202426,9626,9626,9626,9626,96-
17 jun 202426,9226,9226,9226,9226,92-
14 jun 202426,6626,6626,6626,6626,66-
13 jun 202426,5626,5626,5626,5626,56-
12 jun 202426,4626,4626,4626,4626,46-
11 jun 202426,0726,0726,0726,0726,07-
10 jun 202425,8125,8125,8125,8125,81-
07 jun 202425,6925,6925,6925,6925,69-
06 jun 202425,7025,7025,7025,7025,70-
05 jun 202425,6725,6725,6725,6725,67-
04 jun 202425,1825,1825,1825,1825,18-
03 jun 202425,0925,0925,0925,0925,09-
31 may 202424,9424,9424,9424,9424,94-
30 may 202424,9024,9024,9024,9024,90-
29 may 202425,3525,3525,3525,3525,35-
28 may 202425,4525,4525,4525,4525,45-
24 may 202425,3525,3525,3525,3525,35-
23 may 202425,1425,1425,1425,1425,14-
22 may 202425,2225,2225,2225,2225,22-
21 may 202425,2825,2825,2825,2825,28-
20 may 202425,2325,2325,2325,2325,23-
17 may 202425,0925,0925,0925,0925,09-
16 may 202425,0825,0825,0825,0825,08-
15 may 202425,1925,1925,1925,1925,19-
14 may 202424,7724,7724,7724,7724,77-
13 may 202424,6424,6424,6424,6424,64-
10 may 202424,6424,6424,6424,6424,64-
09 may 202424,6124,6124,6124,6124,61-
08 may 202424,5124,5124,5124,5124,51-
07 may 202424,5324,5324,5324,5324,53-
06 may 202424,5424,5424,5424,5424,54-
03 may 202424,2224,2224,2224,2224,22-
02 may 202423,8123,8123,8123,8123,81-
01 may 202423,4823,4823,4823,4823,48-
30 abr 202423,5623,5623,5623,5623,56-
29 abr 202424,0324,0324,0324,0324,03-
26 abr 202424,0524,0524,0524,0524,05-
25 abr 202423,6223,6223,6223,6223,62-
24 abr 202423,8423,8423,8423,8423,84-
23 abr 202423,8623,8623,8623,8623,86-
22 abr 202423,4723,4723,4723,4723,47-
19 abr 202423,2623,2623,2623,2623,26-
18 abr 202423,7323,7323,7323,7323,73-
17 abr 202423,8523,8523,8523,8523,85-
16 abr 202424,0924,0924,0924,0924,09-
15 abr 202424,1024,1024,1024,1024,10-
12 abr 202424,5424,5424,5424,5424,54-
11 abr 202424,9024,9024,9024,9024,90-
10 abr 202424,5424,5424,5424,5424,54-
09 abr 202424,7224,7224,7224,7224,72-
08 abr 202424,7024,7024,7024,7024,70-
05 abr 202424,7324,7324,7324,7324,73-
04 abr 202424,3624,3624,3624,3624,36-
03 abr 202424,7224,7224,7224,7224,72-
02 abr 202424,6624,6624,6624,6624,66-
01 abr 202424,8724,8724,8724,8724,87-
28 mar 202424,8624,8624,8624,8624,86-
27 mar 202424,9024,9024,9024,9024,90-
26 mar 202424,8524,8524,8524,8524,85-
25 mar 202424,9524,9524,9524,9524,95-
22 mar 202425,0825,0825,0825,0825,08-
21 mar 202425,1125,1125,1125,1125,11-
20 mar 202425,0525,0525,0525,0525,05-
19 mar 202424,7624,7624,7624,7624,76-
18 mar 202424,6024,6024,6024,6024,60-
15 mar 202424,3724,3724,3724,3724,37-
14 mar 202424,7324,7324,7324,7324,73-
13 mar 202424,7024,7024,7024,7024,70-
12 mar 202424,8024,8024,8024,8024,80-
11 mar 202424,3724,3724,3724,3724,37-
08 mar 202424,4924,4924,4924,4924,49-
07 mar 202424,7824,7824,7824,7824,78-
06 mar 202424,4124,4124,4124,4124,41-
05 mar 202424,2824,2824,2824,2824,28-
04 mar 202424,7124,7124,7124,7124,71-
01 mar 202424,8224,8224,8224,8224,82-
29 feb 202424,5524,5524,5524,5524,55-
28 feb 202424,3724,3724,3724,3724,37-
27 feb 202424,4724,4724,4724,4724,47-
26 feb 202424,4324,4324,4324,4324,43-
23 feb 202424,4524,4524,4524,4524,45-
22 feb 202424,5124,5124,5124,5124,51-
21 feb 202423,7923,7923,7923,7923,79-
20 feb 202423,8623,8623,8623,8623,86-
16 feb 202424,1124,1124,1124,1124,11-
15 feb 202424,3324,3324,3324,3324,33-
14 feb 202424,2924,2924,2924,2924,29-
13 feb 202423,9923,9923,9923,9923,99-
12 feb 202424,3124,3124,3124,3124,31-
09 feb 202424,4624,4624,4624,4624,46-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...