Mercados españoles cerrados

American Century Ultra G (AULNX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
89,87+0,28 (+0,31%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 2024------
29 abr 202489,8789,8789,8789,8789,87-
26 abr 202489,5989,5989,5989,5989,59-
25 abr 202487,8087,8087,8087,8087,80-
24 abr 202487,9387,9387,9387,9387,93-
23 abr 202487,8787,8787,8787,8787,87-
22 abr 202486,5786,5786,5786,5786,57-
19 abr 202485,7185,7185,7185,7185,71-
18 abr 202487,7487,7487,7487,7487,74-
17 abr 202488,1188,1188,1188,1188,11-
16 abr 202489,1389,1389,1389,1389,13-
15 abr 202488,9588,9588,9588,9588,95-
12 abr 202490,6190,6190,6190,6190,61-
11 abr 202491,9091,9091,9091,9091,90-
10 abr 202490,5590,5590,5590,5590,55-
09 abr 202491,0191,0191,0191,0191,01-
08 abr 202490,9490,9490,9490,9490,94-
05 abr 202490,8490,8490,8490,8490,84-
04 abr 202489,4989,4989,4989,4989,49-
03 abr 202491,0091,0091,0091,0091,00-
02 abr 202490,7490,7490,7490,7490,74-
01 abr 202491,5591,5591,5591,5591,55-
28 mar 202491,5591,5591,5591,5591,55-
27 mar 202491,7291,7291,7291,7291,72-
26 mar 202491,5791,5791,5791,5791,57-
25 mar 202491,8191,8191,8191,8191,81-
22 mar 202492,1192,1192,1192,1192,11-
21 mar 202492,1992,1992,1992,1992,19-
20 mar 202492,2192,2192,2192,2192,21-
19 mar 202491,2791,2791,2791,2791,27-
18 mar 202490,6890,6890,6890,6890,68-
15 mar 202489,8589,8589,8589,8589,85-
14 mar 202490,5490,5490,5490,5490,54-
13 mar 202490,6290,6290,6290,6290,62-
12 mar 202491,0791,0791,0791,0791,07-
11 mar 202489,4189,4189,4189,4189,41-
08 mar 202489,9089,9089,9089,9089,90-
07 mar 202490,9090,9090,9090,9090,90-
06 mar 202489,6289,6289,6289,6289,62-
05 mar 202489,0289,0289,0289,0289,02-
04 mar 202490,4090,4090,4090,4090,40-
01 mar 202490,8590,8590,8590,8590,85-
29 feb 202489,9389,9389,9389,9389,93-
28 feb 202489,1389,1389,1389,1389,13-
27 feb 202489,5389,5389,5389,5389,53-
26 feb 202489,5089,5089,5089,5089,50-
23 feb 202489,5889,5889,5889,5889,58-
22 feb 202489,6389,6389,6389,6389,63-
21 feb 202486,6986,6986,6986,6986,69-
20 feb 202486,9386,9386,9386,9386,93-
16 feb 202488,0588,0588,0588,0588,05-
15 feb 202488,4888,4888,4888,4888,48-
14 feb 202488,4188,4188,4188,4188,41-
13 feb 202487,3187,3187,3187,3187,31-
12 feb 202488,4488,4488,4488,4488,44-
09 feb 202488,9988,9988,9988,9988,99-
08 feb 202488,0388,0388,0388,0388,03-
07 feb 202487,8787,8787,8787,8787,87-
06 feb 202486,7886,7886,7886,7886,78-
05 feb 202486,6986,6986,6986,6986,69-
02 feb 202486,6286,6286,6286,6286,62-
01 feb 202485,4085,4085,4085,4085,40-
31 ene 202484,1384,1384,1384,1384,13-
30 ene 202485,8285,8285,8285,8285,82-
29 ene 202486,2986,2986,2986,2986,29-
26 ene 202485,2085,2085,2085,2085,20-
25 ene 202485,4885,4885,4885,4885,48-
24 ene 202485,5185,5185,5185,5185,51-
23 ene 202485,1485,1485,1485,1485,14-
22 ene 202484,9684,9684,9684,9684,96-
19 ene 202484,5784,5784,5784,5784,57-
18 ene 202483,4083,4083,4083,4083,40-
17 ene 202482,2982,2982,2982,2982,29-
16 ene 202482,6382,6382,6382,6382,63-
12 ene 202482,7982,7982,7982,7982,79-
11 ene 202482,7982,7982,7982,7982,79-
10 ene 202482,5182,5182,5182,5182,51-
09 ene 202481,7281,7281,7281,7281,72-
08 ene 202481,4081,4081,4081,4081,40-
05 ene 202479,7679,7679,7679,7679,76-
04 ene 202479,7579,7579,7579,7579,75-
03 ene 202480,1880,1880,1880,1880,18-
02 ene 202480,9480,9480,9480,9480,94-
29 dic 202382,3882,3882,3882,3882,38-
28 dic 202382,7382,7382,7382,7382,73-
27 dic 202382,7782,7782,7782,7782,77-
26 dic 202382,6282,6282,6282,6282,62-
22 dic 202382,3382,3382,3382,3382,33-
21 dic 202382,3882,3882,3882,3882,38-
20 dic 202381,3581,3581,3581,3581,35-
19 dic 202382,4782,4782,4782,4782,47-
19 dic 20230 Dividendo
19 dic 20234.536 Plusvalía
18 dic 202386,5486,5486,5486,5482,00-
15 dic 202385,9385,9385,9385,9381,43-
14 dic 202385,5585,5585,5585,5581,07-
13 dic 202385,7085,7085,7085,7081,21-
12 dic 202384,6984,6984,6984,6980,25-
11 dic 202384,0184,0184,0184,0179,61-
08 dic 202383,9283,9283,9283,9279,52-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...