Mercados españoles cerrados

American Century Real Estate C (ARYCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
21,91+0,02 (+0,09%)
Al cierre: 06:45PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024------
25 abr 202421,8921,8921,8921,8921,89-
24 abr 202422,0222,0222,0222,0222,02-
23 abr 202421,9921,9921,9921,9921,99-
22 abr 202421,7421,7421,7421,7421,74-
19 abr 202421,5621,5621,5621,5621,56-
18 abr 202421,4621,4621,4621,4621,46-
17 abr 202421,4221,4221,4221,4221,42-
16 abr 202421,5721,5721,5721,5721,57-
15 abr 202421,8421,8421,8421,8421,84-
12 abr 202422,2022,2022,2022,2022,20-
11 abr 202422,4322,4322,4322,4322,43-
10 abr 202422,3722,3722,3722,3722,37-
09 abr 202423,2323,2323,2323,2323,23-
08 abr 202422,9822,9822,9822,9822,98-
05 abr 202422,7922,7922,7922,7922,79-
04 abr 202422,6622,6622,6622,6622,66-
03 abr 202422,8222,8222,8222,8222,82-
02 abr 202422,8222,8222,8222,8222,82-
01 abr 202423,1123,1123,1123,1123,11-
28 mar 202423,5123,5123,5123,5123,51-
27 mar 202423,3423,3423,3423,3423,34-
26 mar 202422,7722,7722,7722,7722,77-
25 mar 202422,8522,8522,8522,8522,85-
22 mar 202422,9922,9922,9922,9922,99-
21 mar 202423,2523,2523,2523,2523,25-
20 mar 202423,1623,1623,1623,1623,16-
19 mar 202423,0923,0923,0923,0923,09-
19 mar 20240.029 Dividendo
18 mar 202423,1023,1023,1023,1023,07-
15 mar 202423,0823,0823,0823,0823,05-
14 mar 202423,1823,1823,1823,1823,15-
13 mar 202423,5023,5023,5023,5023,47-
12 mar 202423,6323,6323,6323,6323,60-
11 mar 202423,6623,6623,6623,6623,63-
08 mar 202423,7923,7923,7923,7923,76-
07 mar 202423,6023,6023,6023,6023,57-
06 mar 202423,5823,5823,5823,5823,55-
05 mar 202423,4523,4523,4523,4523,42-
04 mar 202423,7523,7523,7523,7523,72-
01 mar 202423,5023,5023,5023,5023,47-
29 feb 202423,2523,2523,2523,2523,22-
28 feb 202423,0723,0723,0723,0723,04-
27 feb 202422,8322,8322,8322,8322,80-
26 feb 202422,8522,8522,8522,8522,82-
23 feb 202423,0623,0623,0623,0623,03-
22 feb 202423,0823,0823,0823,0823,05-
21 feb 202422,9822,9822,9822,9822,95-
20 feb 202422,8222,8222,8222,8222,79-
16 feb 202422,8622,8622,8622,8622,83-
15 feb 202423,1123,1123,1123,1123,08-
14 feb 202422,6422,6422,6422,6422,61-
13 feb 202422,5022,5022,5022,5022,47-
12 feb 202422,8822,8822,8822,8822,85-
09 feb 202422,9822,9822,9822,9822,95-
08 feb 202422,9222,9222,9222,9222,89-
07 feb 202422,7422,7422,7422,7422,71-
06 feb 202422,7822,7822,7822,7822,75-
05 feb 202422,4822,4822,4822,4822,45-
02 feb 202422,9122,9122,9122,9122,88-
01 feb 202423,1923,1923,1923,1923,16-
31 ene 202422,7822,7822,7822,7822,75-
30 ene 202422,9622,9622,9622,9622,93-
29 ene 202423,1323,1323,1323,1323,10-
26 ene 202422,9822,9822,9822,9822,95-
25 ene 202423,0523,0523,0523,0523,02-
24 ene 202422,7922,7922,7922,7922,76-
23 ene 202423,1323,1323,1323,1323,10-
22 ene 202423,2723,2723,2723,2723,24-
19 ene 202423,1623,1623,1623,1623,13-
18 ene 202422,9322,9322,9322,9322,90-
17 ene 202423,0923,0923,0923,0923,06-
16 ene 202423,5223,5223,5223,5223,49-
12 ene 202423,6823,6823,6823,6823,65-
11 ene 202423,5323,5323,5323,5323,50-
10 ene 202423,7823,7823,7823,7823,75-
09 ene 202423,7423,7423,7423,7423,71-
08 ene 202423,9123,9123,9123,9123,88-
05 ene 202423,5723,5723,5723,5723,54-
04 ene 202423,6323,6323,6323,6323,60-
03 ene 202423,6623,6623,6623,6623,63-
02 ene 202424,1824,1824,1824,1824,15-
29 dic 202323,9423,9423,9423,9423,91-
28 dic 202324,2224,2224,2224,2224,19-
27 dic 202324,0724,0724,0724,0724,04-
26 dic 202323,9523,9523,9523,9523,92-
22 dic 202323,7723,7723,7723,7723,74-
21 dic 202323,7123,7123,7123,7123,68-
20 dic 202323,4923,4923,4923,4923,46-
19 dic 202323,7823,7823,7823,7823,75-
19 dic 20230.086 Dividendo
18 dic 202323,6923,6923,6923,6923,57-
15 dic 202323,7823,7823,7823,7823,66-
14 dic 202324,0824,0824,0824,0823,96-
13 dic 202323,5223,5223,5223,5223,41-
12 dic 202322,7522,7522,7522,7522,64-
11 dic 202322,7422,7422,7422,7422,63-
08 dic 202322,6622,6622,6622,6622,55-
07 dic 202322,7022,7022,7022,7022,59-
06 dic 202322,6822,6822,6822,6822,57-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...