Mercados españoles cerrados

American Century Sustainable Equity G (AFEGX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
52,84+0,03 (+0,06%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 2024------
20 may 202452,8452,8452,8452,8452,84-
17 may 202452,8152,8152,8152,8152,81-
16 may 202452,7452,7452,7452,7452,74-
15 may 202452,8952,8952,8952,8952,89-
14 may 202452,2452,2452,2452,2452,24-
13 may 202451,9751,9751,9751,9751,97-
10 may 202452,0052,0052,0052,0052,00-
09 may 202451,8951,8951,8951,8951,89-
08 may 202451,5751,5751,5751,5751,57-
07 may 202451,5951,5951,5951,5951,59-
06 may 202451,4851,4851,4851,4851,48-
03 may 202450,9150,9150,9150,9150,91-
02 may 202450,2350,2350,2350,2350,23-
01 may 202449,8249,8249,8249,8249,82-
30 abr 202450,1350,1350,1350,1350,13-
29 abr 202450,9350,9350,9350,9350,93-
26 abr 202450,8750,8750,8750,8750,87-
25 abr 202450,2450,2450,2450,2450,24-
24 abr 202450,5150,5150,5150,5150,51-
23 abr 202450,5550,5550,5550,5550,55-
22 abr 202449,9849,9849,9849,9849,98-
19 abr 202449,5949,5949,5949,5949,59-
18 abr 202450,0450,0450,0450,0450,04-
17 abr 202450,1450,1450,1450,1450,14-
16 abr 202450,5150,5150,5150,5150,51-
15 abr 202450,5350,5350,5350,5350,53-
12 abr 202451,1751,1751,1751,1751,17-
11 abr 202451,9651,9651,9651,9651,96-
10 abr 202451,6551,6551,6551,6551,65-
09 abr 202452,1852,1852,1852,1852,18-
08 abr 202452,0752,0752,0752,0752,07-
05 abr 202452,1052,1052,1052,1052,10-
04 abr 202451,4751,4751,4751,4751,47-
03 abr 202452,1652,1652,1652,1652,16-
02 abr 202452,1352,1352,1352,1352,13-
01 abr 202452,5052,5052,5052,5052,50-
28 mar 202452,6152,6152,6152,6152,61-
27 mar 202452,5652,5652,5652,5652,56-
26 mar 202452,1652,1652,1652,1652,16-
25 mar 202452,3352,3352,3352,3352,33-
22 mar 202452,5252,5252,5252,5252,52-
21 mar 202452,5752,5752,5752,5752,57-
20 mar 202452,3752,3752,3752,3752,37-
19 mar 202451,9151,9151,9151,9151,91-
18 mar 202451,6251,6251,6251,6251,62-
15 mar 202451,3151,3151,3151,3151,31-
14 mar 202451,6551,6551,6551,6551,65-
13 mar 202451,7951,7951,7951,7951,79-
12 mar 202451,8351,8351,8351,8351,83-
11 mar 202451,2051,2051,2051,2051,20-
08 mar 202451,3751,3751,3751,3751,37-
07 mar 202451,6751,6751,6751,6751,67-
06 mar 202451,1651,1651,1651,1651,16-
05 mar 202450,9150,9150,9150,9150,91-
04 mar 202451,3751,3751,3751,3751,37-
01 mar 202451,4051,4051,4051,4051,40-
29 feb 202450,9650,9650,9650,9650,96-
28 feb 202450,6650,6650,6650,6650,66-
27 feb 202450,7050,7050,7050,7050,70-
26 feb 202450,6350,6350,6350,6350,63-
23 feb 202450,8250,8250,8250,8250,82-
22 feb 202450,8150,8150,8150,8150,81-
21 feb 202449,6749,6749,6749,6749,67-
20 feb 202449,6449,6449,6449,6449,64-
16 feb 202449,9949,9949,9949,9949,99-
15 feb 202450,1750,1750,1750,1750,17-
14 feb 202449,9349,9349,9349,9349,93-
13 feb 202449,4149,4149,4149,4149,41-
12 feb 202450,1250,1250,1250,1250,12-
09 feb 202450,2250,2250,2250,2250,22-
08 feb 202449,9149,9149,9149,9149,91-
07 feb 202449,8049,8049,8049,8049,80-
06 feb 202449,3949,3949,3949,3949,39-
05 feb 202449,2249,2249,2249,2249,22-
02 feb 202449,5249,5249,5249,5249,52-
01 feb 202448,9348,9348,9348,9348,93-
31 ene 202448,2448,2448,2448,2448,24-
30 ene 202449,1649,1649,1649,1649,16-
29 ene 202449,2149,2149,2149,2149,21-
26 ene 202448,8148,8148,8148,8148,81-
25 ene 202448,7648,7648,7648,7648,76-
24 ene 202448,4648,4648,4648,4648,46-
23 ene 202448,4248,4248,4248,4248,42-
22 ene 202448,2748,2748,2748,2748,27-
19 ene 202448,1448,1448,1448,1448,14-
18 ene 202447,5647,5647,5647,5647,56-
17 ene 202447,1447,1447,1447,1447,14-
16 ene 202447,3847,3847,3847,3847,38-
12 ene 202447,5047,5047,5047,5047,50-
11 ene 202447,4747,4747,4747,4747,47-
10 ene 202447,5047,5047,5047,5047,50-
09 ene 202447,1947,1947,1947,1947,19-
08 ene 202447,2647,2647,2647,2647,26-
05 ene 202446,6146,6146,6146,6146,61-
04 ene 202446,5346,5346,5346,5346,53-
03 ene 202446,6446,6446,6446,6446,64-
02 ene 202447,0647,0647,0647,0647,06-
29 dic 202347,3247,3247,3247,3247,32-
28 dic 202347,4447,4447,4447,4447,44-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...