Mercados españoles cerrados
IBEX 35
11.023,50 -42,80 (-0,39%) Euro Stoxx 50
4.979,39 -8,09 (-0,16%) Dólar/Euro
1,0832 +0,0018 (+0,16%) Petróleo Brent
87,08 -0,26 (-0,30%) Oro
2.393,00 +23,60 (+1,00%) Bitcoin EUR
52.234,26 -1.424,54 (-2,65%)
American Century Small Cap Growth Y (ANOYX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:06AM EDT. Mercado abierto.
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 |
|---|---|---|---|---|---|---|
| 05 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,24 | - |
| 02 jul 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
| 01 jul 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
| 28 jun 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
| 27 jun 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | - |
| 26 jun 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
| 25 jun 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
| 24 jun 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
| 21 jun 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
| 20 jun 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
| 18 jun 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
| 17 jun 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
| 14 jun 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
| 13 jun 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
| 12 jun 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
| 11 jun 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
| 10 jun 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
| 07 jun 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
| 06 jun 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
| 05 jun 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
| 04 jun 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
| 03 jun 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
| 31 may 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
| 30 may 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
| 29 may 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
| 28 may 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
| 24 may 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
| 23 may 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
| 22 may 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
| 21 may 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
| 20 may 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
| 17 may 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
| 16 may 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
| 15 may 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
| 14 may 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
| 13 may 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
| 10 may 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
| 09 may 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
| 08 may 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
| 07 may 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
| 06 may 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
| 03 may 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
| 02 may 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
| 01 may 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
| 30 abr 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 29 abr 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
| 26 abr 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 20,23 | - |
| 25 abr 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
| 24 abr 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
| 23 abr 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 22 abr 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
| 19 abr 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
| 18 abr 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 17 abr 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
| 16 abr 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
| 15 abr 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
| 12 abr 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
| 11 abr 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
| 10 abr 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
| 09 abr 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 21,18 | - |
| 08 abr 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
| 05 abr 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
| 04 abr 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
| 03 abr 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
| 02 abr 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
| 01 abr 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
| 28 mar 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
| 27 mar 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
| 26 mar 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
| 25 mar 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
| 22 mar 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
| 21 mar 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
| 20 mar 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
| 19 mar 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
| 18 mar 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
| 15 mar 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
| 14 mar 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
| 13 mar 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
| 12 mar 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
| 11 mar 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
| 08 mar 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
| 07 mar 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
| 06 mar 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
| 05 mar 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
| 04 mar 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,24 | - |
| 01 mar 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
| 29 feb 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
| 28 feb 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
| 27 feb 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,24 | - |
| 26 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 23 feb 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
| 22 feb 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
| 21 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 20 feb 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
| 16 feb 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
| 15 feb 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
| 14 feb 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
| 13 feb 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | - |
| 12 feb 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
| *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.