Mercados españoles abiertos en 1 hr 16 mins
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.032,59 -37,09 (-0,09%) Dólar/Euro
1,0864 +0,0002 (+0,02%) Petróleo Brent
83,20 -0,51 (-0,61%) Bitcoin EUR
65.440,83 +3.638,39 (+5,89%)
Bahl & Gaynor Income Growth C (AFYCX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
| 17 may 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 16 may 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
| 15 may 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
| 14 may 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
| 13 may 2024 | 24,31 | 24,31 | 24,31 | 24,31 | 24,31 | - |
| 10 may 2024 | 24,31 | 24,31 | 24,31 | 24,31 | 24,31 | - |
| 09 may 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
| 08 may 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
| 07 may 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
| 06 may 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
| 03 may 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
| 02 may 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,66 | - |
| 01 may 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
| 30 abr 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
| 29 abr 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
| 29 abr 2024 | 0.002 Dividendo | |||||
| 26 abr 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
| 25 abr 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
| 24 abr 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
| 23 abr 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
| 22 abr 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
| 19 abr 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
| 18 abr 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | - |
| 17 abr 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | - |
| 16 abr 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
| 15 abr 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 12 abr 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
| 11 abr 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,86 | - |
| 10 abr 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
| 09 abr 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
| 08 abr 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
| 05 abr 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
| 04 abr 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
| 03 abr 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 02 abr 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
| 01 abr 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
| 28 mar 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
| 27 mar 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 26 mar 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | - |
| 25 mar 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
| 22 mar 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
| 21 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 20 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 19 mar 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
| 18 mar 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
| 15 mar 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
| 14 mar 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
| 13 mar 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
| 12 mar 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
| 11 mar 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
| 08 mar 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
| 07 mar 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
| 06 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 05 mar 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
| 04 mar 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
| 01 mar 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
| 29 feb 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
| 28 feb 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
| 27 feb 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
| 26 feb 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
| 23 feb 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,66 | - |
| 22 feb 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
| 21 feb 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
| 20 feb 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
| 16 feb 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
| 15 feb 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
| 14 feb 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
| 13 feb 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 12 feb 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
| 09 feb 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
| 08 feb 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
| 07 feb 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
| 06 feb 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
| 05 feb 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
| 02 feb 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
| 01 feb 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
| 31 ene 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
| 30 ene 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
| 30 ene 2024 | 0.007 Dividendo | |||||
| 29 ene 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,02 | - |
| 26 ene 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,94 | - |
| 25 ene 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,93 | - |
| 24 ene 2024 | 22,82 | 22,82 | 22,82 | 22,82 | 22,81 | - |
| 23 ene 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,90 | - |
| 22 ene 2024 | 22,82 | 22,82 | 22,82 | 22,82 | 22,81 | - |
| 19 ene 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 22,82 | - |
| 18 ene 2024 | 22,53 | 22,53 | 22,53 | 22,53 | 22,52 | - |
| 17 ene 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,43 | - |
| 16 ene 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,57 | - |
| 12 ene 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,71 | - |
| 11 ene 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,65 | - |
| 10 ene 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,71 | - |
| 09 ene 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,67 | - |
| 08 ene 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,77 | - |
| 05 ene 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,58 | - |
| 04 ene 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,56 | - |
| 03 ene 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,59 | - |
| 02 ene 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,68 | - |
| 29 dic 2023 | 22,57 | 22,57 | 22,57 | 22,57 | 22,56 | - |
| *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.