Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
59.909,48 -209,25 (-0,35%)
AB Large Cap Growth Fund (APGCX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 63,63 | 63,63 | 63,63 | 63,63 | 63,63 | - |
| 20 jun 2024 | 63,76 | 63,76 | 63,76 | 63,76 | 63,76 | - |
| 18 jun 2024 | 64,24 | 64,24 | 64,24 | 64,24 | 64,24 | - |
| 17 jun 2024 | 63,96 | 63,96 | 63,96 | 63,96 | 63,96 | - |
| 14 jun 2024 | 63,51 | 63,51 | 63,51 | 63,51 | 63,51 | - |
| 13 jun 2024 | 63,35 | 63,35 | 63,35 | 63,35 | 63,35 | - |
| 12 jun 2024 | 63,18 | 63,18 | 63,18 | 63,18 | 63,18 | - |
| 11 jun 2024 | 62,57 | 62,57 | 62,57 | 62,57 | 62,57 | - |
| 10 jun 2024 | 62,36 | 62,36 | 62,36 | 62,36 | 62,36 | - |
| 07 jun 2024 | 62,02 | 62,02 | 62,02 | 62,02 | 62,02 | - |
| 06 jun 2024 | 62,21 | 62,21 | 62,21 | 62,21 | 62,21 | - |
| 05 jun 2024 | 62,16 | 62,16 | 62,16 | 62,16 | 62,16 | - |
| 04 jun 2024 | 60,89 | 60,89 | 60,89 | 60,89 | 60,89 | - |
| 03 jun 2024 | 60,64 | 60,64 | 60,64 | 60,64 | 60,64 | - |
| 31 may 2024 | 60,41 | 60,41 | 60,41 | 60,41 | 60,41 | - |
| 30 may 2024 | 60,41 | 60,41 | 60,41 | 60,41 | 60,41 | - |
| 29 may 2024 | 61,17 | 61,17 | 61,17 | 61,17 | 61,17 | - |
| 28 may 2024 | 61,55 | 61,55 | 61,55 | 61,55 | 61,55 | - |
| 24 may 2024 | 61,37 | 61,37 | 61,37 | 61,37 | 61,37 | - |
| 23 may 2024 | 60,84 | 60,84 | 60,84 | 60,84 | 60,84 | - |
| 22 may 2024 | 60,90 | 60,90 | 60,90 | 60,90 | 60,90 | - |
| 21 may 2024 | 61,01 | 61,01 | 61,01 | 61,01 | 61,01 | - |
| 20 may 2024 | 60,93 | 60,93 | 60,93 | 60,93 | 60,93 | - |
| 17 may 2024 | 60,69 | 60,69 | 60,69 | 60,69 | 60,69 | - |
| 16 may 2024 | 60,62 | 60,62 | 60,62 | 60,62 | 60,62 | - |
| 15 may 2024 | 60,96 | 60,96 | 60,96 | 60,96 | 60,96 | - |
| 14 may 2024 | 59,89 | 59,89 | 59,89 | 59,89 | 59,89 | - |
| 13 may 2024 | 59,49 | 59,49 | 59,49 | 59,49 | 59,49 | - |
| 10 may 2024 | 59,71 | 59,71 | 59,71 | 59,71 | 59,71 | - |
| 09 may 2024 | 59,42 | 59,42 | 59,42 | 59,42 | 59,42 | - |
| 08 may 2024 | 59,12 | 59,12 | 59,12 | 59,12 | 59,12 | - |
| 07 may 2024 | 59,16 | 59,16 | 59,16 | 59,16 | 59,16 | - |
| 06 may 2024 | 58,99 | 58,99 | 58,99 | 58,99 | 58,99 | - |
| 03 may 2024 | 58,26 | 58,26 | 58,26 | 58,26 | 58,26 | - |
| 02 may 2024 | 57,48 | 57,48 | 57,48 | 57,48 | 57,48 | - |
| 01 may 2024 | 56,74 | 56,74 | 56,74 | 56,74 | 56,74 | - |
| 30 abr 2024 | 56,75 | 56,75 | 56,75 | 56,75 | 56,75 | - |
| 29 abr 2024 | 57,71 | 57,71 | 57,71 | 57,71 | 57,71 | - |
| 26 abr 2024 | 57,87 | 57,87 | 57,87 | 57,87 | 57,87 | - |
| 25 abr 2024 | 56,80 | 56,80 | 56,80 | 56,80 | 56,80 | - |
| 24 abr 2024 | 57,19 | 57,19 | 57,19 | 57,19 | 57,19 | - |
| 23 abr 2024 | 57,41 | 57,41 | 57,41 | 57,41 | 57,41 | - |
| 22 abr 2024 | 56,59 | 56,59 | 56,59 | 56,59 | 56,59 | - |
| 19 abr 2024 | 56,05 | 56,05 | 56,05 | 56,05 | 56,05 | - |
| 18 abr 2024 | 57,26 | 57,26 | 57,26 | 57,26 | 57,26 | - |
| 17 abr 2024 | 57,45 | 57,45 | 57,45 | 57,45 | 57,45 | - |
| 16 abr 2024 | 57,96 | 57,96 | 57,96 | 57,96 | 57,96 | - |
| 15 abr 2024 | 57,78 | 57,78 | 57,78 | 57,78 | 57,78 | - |
| 12 abr 2024 | 58,63 | 58,63 | 58,63 | 58,63 | 58,63 | - |
| 11 abr 2024 | 59,65 | 59,65 | 59,65 | 59,65 | 59,65 | - |
| 10 abr 2024 | 59,09 | 59,09 | 59,09 | 59,09 | 59,09 | - |
| 09 abr 2024 | 59,57 | 59,57 | 59,57 | 59,57 | 59,57 | - |
| 08 abr 2024 | 59,50 | 59,50 | 59,50 | 59,50 | 59,50 | - |
| 05 abr 2024 | 59,58 | 59,58 | 59,58 | 59,58 | 59,58 | - |
| 04 abr 2024 | 58,72 | 58,72 | 58,72 | 58,72 | 58,72 | - |
| 03 abr 2024 | 59,53 | 59,53 | 59,53 | 59,53 | 59,53 | - |
| 02 abr 2024 | 59,40 | 59,40 | 59,40 | 59,40 | 59,40 | - |
| 01 abr 2024 | 60,09 | 60,09 | 60,09 | 60,09 | 60,09 | - |
| 28 mar 2024 | 60,16 | 60,16 | 60,16 | 60,16 | 60,16 | - |
| 27 mar 2024 | 60,18 | 60,18 | 60,18 | 60,18 | 60,18 | - |
| 26 mar 2024 | 60,21 | 60,21 | 60,21 | 60,21 | 60,21 | - |
| 25 mar 2024 | 60,41 | 60,41 | 60,41 | 60,41 | 60,41 | - |
| 22 mar 2024 | 60,70 | 60,70 | 60,70 | 60,70 | 60,70 | - |
| 21 mar 2024 | 60,89 | 60,89 | 60,89 | 60,89 | 60,89 | - |
| 20 mar 2024 | 60,52 | 60,52 | 60,52 | 60,52 | 60,52 | - |
| 19 mar 2024 | 60,03 | 60,03 | 60,03 | 60,03 | 60,03 | - |
| 18 mar 2024 | 59,68 | 59,68 | 59,68 | 59,68 | 59,68 | - |
| 15 mar 2024 | 59,31 | 59,31 | 59,31 | 59,31 | 59,31 | - |
| 14 mar 2024 | 59,95 | 59,95 | 59,95 | 59,95 | 59,95 | - |
| 13 mar 2024 | 59,99 | 59,99 | 59,99 | 59,99 | 59,99 | - |
| 12 mar 2024 | 60,10 | 60,10 | 60,10 | 60,10 | 60,10 | - |
| 11 mar 2024 | 58,98 | 58,98 | 58,98 | 58,98 | 58,98 | - |
| 08 mar 2024 | 59,41 | 59,41 | 59,41 | 59,41 | 59,41 | - |
| 07 mar 2024 | 60,23 | 60,23 | 60,23 | 60,23 | 60,23 | - |
| 06 mar 2024 | 59,20 | 59,20 | 59,20 | 59,20 | 59,20 | - |
| 05 mar 2024 | 58,75 | 58,75 | 58,75 | 58,75 | 58,75 | - |
| 04 mar 2024 | 59,69 | 59,69 | 59,69 | 59,69 | 59,69 | - |
| 01 mar 2024 | 59,68 | 59,68 | 59,68 | 59,68 | 59,68 | - |
| 29 feb 2024 | 59,02 | 59,02 | 59,02 | 59,02 | 59,02 | - |
| 28 feb 2024 | 58,61 | 58,61 | 58,61 | 58,61 | 58,61 | - |
| 27 feb 2024 | 58,83 | 58,83 | 58,83 | 58,83 | 58,83 | - |
| 26 feb 2024 | 58,84 | 58,84 | 58,84 | 58,84 | 58,84 | - |
| 23 feb 2024 | 58,84 | 58,84 | 58,84 | 58,84 | 58,84 | - |
| 22 feb 2024 | 58,71 | 58,71 | 58,71 | 58,71 | 58,71 | - |
| 21 feb 2024 | 56,96 | 56,96 | 56,96 | 56,96 | 56,96 | - |
| 20 feb 2024 | 57,13 | 57,13 | 57,13 | 57,13 | 57,13 | - |
| 16 feb 2024 | 57,57 | 57,57 | 57,57 | 57,57 | 57,57 | - |
| 15 feb 2024 | 58,08 | 58,08 | 58,08 | 58,08 | 58,08 | - |
| 14 feb 2024 | 57,93 | 57,93 | 57,93 | 57,93 | 57,93 | - |
| 13 feb 2024 | 57,22 | 57,22 | 57,22 | 57,22 | 57,22 | - |
| 12 feb 2024 | 58,06 | 58,06 | 58,06 | 58,06 | 58,06 | - |
| 09 feb 2024 | 58,38 | 58,38 | 58,38 | 58,38 | 58,38 | - |
| 08 feb 2024 | 57,87 | 57,87 | 57,87 | 57,87 | 57,87 | - |
| 07 feb 2024 | 57,79 | 57,79 | 57,79 | 57,79 | 57,79 | - |
| 06 feb 2024 | 56,98 | 56,98 | 56,98 | 56,98 | 56,98 | - |
| 05 feb 2024 | 56,96 | 56,96 | 56,96 | 56,96 | 56,96 | - |
| 02 feb 2024 | 56,91 | 56,91 | 56,91 | 56,91 | 56,91 | - |
| 01 feb 2024 | 55,84 | 55,84 | 55,84 | 55,84 | 55,84 | - |
| 31 ene 2024 | 55,12 | 55,12 | 55,12 | 55,12 | 55,12 | - |
| 30 ene 2024 | 56,10 | 56,10 | 56,10 | 56,10 | 56,10 | - |
| *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.