Mercados españoles cerrados en 1 hr

American Century Heritage A (ATHAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
20,53-0,07 (-0,34%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 2024------
22 may 202420,5320,5320,5320,5320,53-
21 may 202420,6020,6020,6020,6020,60-
20 may 202420,6920,6920,6920,6920,69-
17 may 202420,6120,6120,6120,6120,61-
16 may 202420,5820,5820,5820,5820,58-
15 may 202420,6620,6620,6620,6620,66-
14 may 202420,3320,3320,3320,3320,33-
13 may 202420,1720,1720,1720,1720,17-
10 may 202420,3020,3020,3020,3020,30-
09 may 202420,1920,1920,1920,1920,19-
08 may 202420,0820,0820,0820,0820,08-
07 may 202420,2420,2420,2420,2420,24-
06 may 202420,3520,3520,3520,3520,35-
03 may 202420,0920,0920,0920,0920,09-
02 may 202419,9719,9719,9719,9719,97-
01 may 202419,8219,8219,8219,8219,82-
30 abr 202419,7719,7719,7719,7719,77-
29 abr 202420,1620,1620,1620,1620,16-
26 abr 202420,0620,0620,0620,0620,06-
25 abr 202419,9519,9519,9519,9519,95-
24 abr 202419,9519,9519,9519,9519,95-
23 abr 202419,9819,9819,9819,9819,98-
22 abr 202419,6319,6319,6319,6319,63-
19 abr 202419,4619,4619,4619,4619,46-
18 abr 202419,7119,7119,7119,7119,71-
17 abr 202419,8119,8119,8119,8119,81-
16 abr 202419,9819,9819,9819,9819,98-
15 abr 202419,9719,9719,9719,9719,97-
12 abr 202420,3320,3320,3320,3320,33-
11 abr 202420,7220,7220,7220,7220,72-
10 abr 202420,5820,5820,5820,5820,58-
09 abr 202420,8120,8120,8120,8120,81-
08 abr 202420,7520,7520,7520,7520,75-
05 abr 202420,6920,6920,6920,6920,69-
04 abr 202420,3720,3720,3720,3720,37-
03 abr 202420,6320,6320,6320,6320,63-
02 abr 202420,5220,5220,5220,5220,52-
01 abr 202420,7620,7620,7620,7620,76-
28 mar 202420,8620,8620,8620,8620,86-
27 mar 202420,8520,8520,8520,8520,85-
26 mar 202420,7820,7820,7820,7820,78-
25 mar 202420,7420,7420,7420,7420,74-
22 mar 202420,7920,7920,7920,7920,79-
21 mar 202420,9220,9220,9220,9220,92-
20 mar 202420,7520,7520,7520,7520,75-
19 mar 202420,4820,4820,4820,4820,48-
18 mar 202420,3820,3820,3820,3820,38-
15 mar 202420,3020,3020,3020,3020,30-
14 mar 202420,4420,4420,4420,4420,44-
13 mar 202420,5920,5920,5920,5920,59-
12 mar 202420,6120,6120,6120,6120,61-
11 mar 202420,4420,4420,4420,4420,44-
08 mar 202420,5720,5720,5720,5720,57-
07 mar 202420,7720,7720,7720,7720,77-
06 mar 202420,5620,5620,5620,5620,56-
05 mar 202420,2820,2820,2820,2820,28-
04 mar 202420,5520,5520,5520,5520,55-
01 mar 202420,5120,5120,5120,5120,51-
29 feb 202420,2920,2920,2920,2920,29-
28 feb 202420,1320,1320,1320,1320,13-
27 feb 202420,1020,1020,1020,1020,10-
26 feb 202419,9619,9619,9619,9619,96-
23 feb 202419,8919,8919,8919,8919,89-
22 feb 202419,9219,9219,9219,9219,92-
21 feb 202419,4819,4819,4819,4819,48-
20 feb 202419,6819,6819,6819,6819,68-
16 feb 202419,8719,8719,8719,8719,87-
15 feb 202419,9519,9519,9519,9519,95-
14 feb 202419,8619,8619,8619,8619,86-
13 feb 202419,4119,4119,4119,4119,41-
12 feb 202419,7519,7519,7519,7519,75-
09 feb 202419,8019,8019,8019,8019,80-
08 feb 202419,6519,6519,6519,6519,65-
07 feb 202419,3919,3919,3919,3919,39-
06 feb 202419,1219,1219,1219,1219,12-
05 feb 202418,8918,8918,8918,8918,89-
02 feb 202419,0219,0219,0219,0219,02-
01 feb 202418,8918,8918,8918,8918,89-
31 ene 202418,5818,5818,5818,5818,58-
30 ene 202418,9118,9118,9118,9118,91-
29 ene 202418,9618,9618,9618,9618,96-
26 ene 202418,6518,6518,6518,6518,65-
25 ene 202418,6618,6618,6618,6618,66-
24 ene 202418,6018,6018,6018,6018,60-
23 ene 202418,7618,7618,7618,7618,76-
22 ene 202418,8018,8018,8018,8018,80-
19 ene 202418,5518,5518,5518,5518,55-
18 ene 202418,3818,3818,3818,3818,38-
17 ene 202418,1718,1718,1718,1718,17-
16 ene 202418,3118,3118,3118,3118,31-
12 ene 202418,3318,3318,3318,3318,33-
11 ene 202418,3918,3918,3918,3918,39-
10 ene 202418,3718,3718,3718,3718,37-
09 ene 202418,2618,2618,2618,2618,26-
08 ene 202418,2718,2718,2718,2718,27-
05 ene 202417,8917,8917,8917,8917,89-
04 ene 202417,8817,8817,8817,8817,88-
03 ene 202417,8917,8917,8917,8917,89-
02 ene 202418,2818,2818,2818,2818,28-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...