Mercados españoles abiertos en 2 hrs 13 min
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.914,70 +333,94 (+0,82%) Dólar/Euro
1,0787 0,0000 (-0,00%) Petróleo Brent
86,82 -0,52 (-0,60%) Bitcoin EUR
54.601,66 -1.728,81 (-3,07%)
American Beacon Large Cap Value C (ALVCX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
| 02 jul 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
| 01 jul 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
| 28 jun 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | - |
| 27 jun 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
| 26 jun 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
| 25 jun 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
| 24 jun 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
| 21 jun 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
| 20 jun 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
| 18 jun 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 17 jun 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | - |
| 14 jun 2024 | 23,18 | 23,18 | 23,18 | 23,18 | 23,18 | - |
| 13 jun 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
| 12 jun 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
| 11 jun 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 23,34 | - |
| 10 jun 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
| 07 jun 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
| 06 jun 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
| 05 jun 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
| 04 jun 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | - |
| 03 jun 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
| 31 may 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
| 30 may 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
| 29 may 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
| 28 may 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | - |
| 24 may 2024 | 23,57 | 23,57 | 23,57 | 23,57 | 23,57 | - |
| 23 may 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
| 22 may 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
| 21 may 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
| 20 may 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
| 17 may 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
| 16 may 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | - |
| 15 may 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
| 14 may 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
| 13 may 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,66 | - |
| 10 may 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
| 09 may 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
| 08 may 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
| 07 may 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
| 06 may 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
| 03 may 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
| 02 may 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 01 may 2024 | 22,82 | 22,82 | 22,82 | 22,82 | 22,82 | - |
| 30 abr 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
| 29 abr 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
| 26 abr 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
| 25 abr 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
| 24 abr 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
| 23 abr 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
| 22 abr 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
| 19 abr 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
| 18 abr 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
| 17 abr 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 16 abr 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,68 | - |
| 15 abr 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
| 12 abr 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | - |
| 11 abr 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
| 10 abr 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,31 | - |
| 09 abr 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
| 08 abr 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 05 abr 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 04 abr 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 03 abr 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
| 02 abr 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
| 01 abr 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
| 28 mar 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
| 27 mar 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
| 26 mar 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 23,43 | - |
| 25 mar 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 23,43 | - |
| 22 mar 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
| 21 mar 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
| 20 mar 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 19 mar 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | - |
| 18 mar 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,07 | - |
| 15 mar 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 14 mar 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
| 13 mar 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
| 12 mar 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | - |
| 11 mar 2024 | 22,98 | 22,98 | 22,98 | 22,98 | 22,98 | - |
| 08 mar 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
| 07 mar 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
| 06 mar 2024 | 22,79 | 22,79 | 22,79 | 22,79 | 22,79 | - |
| 05 mar 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,64 | - |
| 04 mar 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
| 01 mar 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
| 29 feb 2024 | 22,63 | 22,63 | 22,63 | 22,63 | 22,63 | - |
| 28 feb 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
| 27 feb 2024 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
| 26 feb 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
| 23 feb 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
| 22 feb 2024 | 22,53 | 22,53 | 22,53 | 22,53 | 22,53 | - |
| 21 feb 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
| 20 feb 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
| 16 feb 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
| 15 feb 2024 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
| 14 feb 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
| 13 feb 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 21,92 | - |
| 12 feb 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | - |
| 09 feb 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
| *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.