Mercados españoles abiertos en 2 hrs 7 min
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.887,30 -26,35 (-0,06%) Dólar/Euro
1,0824 +0,0009 (+0,09%) Petróleo Brent
87,13 -0,21 (-0,24%) Bitcoin EUR
50.184,87 -4.281,13 (-7,86%)
American Century Equity Growth R (AEYRX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 02 jul 2024 | 31,37 | 31,37 | 31,37 | 31,37 | 31,37 | - |
| 01 jul 2024 | 31,23 | 31,23 | 31,23 | 31,23 | 31,23 | - |
| 28 jun 2024 | 31,12 | 31,12 | 31,12 | 31,12 | 31,12 | - |
| 27 jun 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 31,25 | - |
| 26 jun 2024 | 31,23 | 31,23 | 31,23 | 31,23 | 31,23 | - |
| 25 jun 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 31,18 | - |
| 24 jun 2024 | 31,01 | 31,01 | 31,01 | 31,01 | 31,01 | - |
| 21 jun 2024 | 31,13 | 31,13 | 31,13 | 31,13 | 31,13 | - |
| 20 jun 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 31,18 | - |
| 18 jun 2024 | 31,27 | 31,27 | 31,27 | 31,27 | 31,27 | - |
| 18 jun 2024 | 0.009 Dividendo | |||||
| 17 jun 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,19 | - |
| 14 jun 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,94 | - |
| 13 jun 2024 | 30,96 | 30,96 | 30,96 | 30,96 | 30,95 | - |
| 12 jun 2024 | 30,91 | 30,91 | 30,91 | 30,91 | 30,90 | - |
| 11 jun 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,63 | - |
| 10 jun 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,54 | - |
| 07 jun 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 30,41 | - |
| 06 jun 2024 | 30,43 | 30,43 | 30,43 | 30,43 | 30,42 | - |
| 05 jun 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 30,41 | - |
| 04 jun 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 29,99 | - |
| 03 jun 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 29,97 | - |
| 31 may 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,94 | - |
| 30 may 2024 | 29,74 | 29,74 | 29,74 | 29,74 | 29,73 | - |
| 29 may 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 30,00 | - |
| 28 may 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,19 | - |
| 24 may 2024 | 30,17 | 30,17 | 30,17 | 30,17 | 30,16 | - |
| 23 may 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 29,97 | - |
| 22 may 2024 | 30,14 | 30,14 | 30,14 | 30,14 | 30,13 | - |
| 21 may 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,24 | - |
| 20 may 2024 | 30,21 | 30,21 | 30,21 | 30,21 | 30,20 | - |
| 17 may 2024 | 30,14 | 30,14 | 30,14 | 30,14 | 30,13 | - |
| 16 may 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 30,09 | - |
| 15 may 2024 | 30,21 | 30,21 | 30,21 | 30,21 | 30,20 | - |
| 14 may 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,85 | - |
| 13 may 2024 | 29,74 | 29,74 | 29,74 | 29,74 | 29,73 | - |
| 10 may 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,74 | - |
| 09 may 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,69 | - |
| 08 may 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,53 | - |
| 07 may 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 29,56 | - |
| 06 may 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 29,55 | - |
| 03 may 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 29,23 | - |
| 02 may 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,87 | - |
| 01 may 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,59 | - |
| 30 abr 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,71 | - |
| 29 abr 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,18 | - |
| 26 abr 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 29,14 | - |
| 25 abr 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,78 | - |
| 24 abr 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 29,00 | - |
| 23 abr 2024 | 29,03 | 29,03 | 29,03 | 29,03 | 29,02 | - |
| 22 abr 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,69 | - |
| 19 abr 2024 | 28,43 | 28,43 | 28,43 | 28,43 | 28,42 | - |
| 18 abr 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 28,70 | - |
| 17 abr 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,77 | - |
| 16 abr 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,99 | - |
| 15 abr 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 29,04 | - |
| 12 abr 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,39 | - |
| 11 abr 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 29,84 | - |
| 10 abr 2024 | 29,61 | 29,61 | 29,61 | 29,61 | 29,60 | - |
| 09 abr 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 29,84 | - |
| 08 abr 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,81 | - |
| 05 abr 2024 | 29,87 | 29,87 | 29,87 | 29,87 | 29,86 | - |
| 04 abr 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 29,51 | - |
| 03 abr 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,91 | - |
| 02 abr 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,89 | - |
| 01 abr 2024 | 30,11 | 30,11 | 30,11 | 30,11 | 30,10 | - |
| 28 mar 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 30,15 | - |
| 27 mar 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 30,14 | - |
| 26 mar 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,92 | - |
| 25 mar 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 30,00 | - |
| 22 mar 2024 | 30,11 | 30,11 | 30,11 | 30,11 | 30,10 | - |
| 21 mar 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 30,15 | - |
| 20 mar 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,05 | - |
| 19 mar 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,77 | - |
| 19 mar 2024 | 0.006 Dividendo | |||||
| 18 mar 2024 | 29,58 | 29,58 | 29,58 | 29,58 | 29,57 | - |
| 15 mar 2024 | 29,38 | 29,38 | 29,38 | 29,38 | 29,37 | - |
| 14 mar 2024 | 29,63 | 29,63 | 29,63 | 29,63 | 29,62 | - |
| 13 mar 2024 | 29,71 | 29,71 | 29,71 | 29,71 | 29,70 | - |
| 12 mar 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,71 | - |
| 11 mar 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,34 | - |
| 08 mar 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,39 | - |
| 07 mar 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,59 | - |
| 06 mar 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,27 | - |
| 05 mar 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 29,10 | - |
| 04 mar 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,40 | - |
| 01 mar 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,44 | - |
| 29 feb 2024 | 29,21 | 29,21 | 29,21 | 29,21 | 29,20 | - |
| 28 feb 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,06 | - |
| 27 feb 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 29,13 | - |
| 26 feb 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 29,08 | - |
| 23 feb 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 29,13 | - |
| 22 feb 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 29,13 | - |
| 21 feb 2024 | 28,48 | 28,48 | 28,48 | 28,48 | 28,47 | - |
| 20 feb 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,44 | - |
| 16 feb 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,63 | - |
| 15 feb 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,77 | - |
| 14 feb 2024 | 28,62 | 28,62 | 28,62 | 28,62 | 28,61 | - |
| 13 feb 2024 | 28,31 | 28,31 | 28,31 | 28,31 | 28,30 | - |
| *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.