Mercados españoles cerrados

American Century Ultra R (AULRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
71,49+1,26 (+1,79%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202470,2370,2370,2370,2370,23-
01 may 202469,2569,2569,2569,2569,25-
30 abr 202469,5669,5669,5669,5669,56-
29 abr 202470,8470,8470,8470,8470,84-
26 abr 202470,6370,6370,6370,6370,63-
25 abr 202469,2369,2369,2369,2369,23-
24 abr 202469,3369,3369,3369,3369,33-
23 abr 202469,2869,2869,2869,2869,28-
22 abr 202468,2668,2668,2668,2668,26-
19 abr 202467,5967,5967,5967,5967,59-
18 abr 202469,2069,2069,2069,2069,20-
17 abr 202469,4969,4969,4969,4969,49-
16 abr 202470,2970,2970,2970,2970,29-
15 abr 202470,1670,1670,1670,1670,16-
12 abr 202471,4771,4771,4771,4771,47-
11 abr 202472,4972,4972,4972,4972,49-
10 abr 202471,4371,4371,4371,4371,43-
09 abr 202471,8071,8071,8071,8071,80-
08 abr 202471,7571,7571,7571,7571,75-
05 abr 202471,6771,6771,6771,6771,67-
04 abr 202470,6170,6170,6170,6170,61-
03 abr 202471,8071,8071,8071,8071,80-
02 abr 202471,6171,6171,6171,6171,61-
01 abr 202472,2572,2572,2572,2572,25-
28 mar 202472,2572,2572,2572,2572,25-
27 mar 202472,3972,3972,3972,3972,39-
26 mar 202472,2872,2872,2872,2872,28-
25 mar 202472,4772,4772,4772,4772,47-
22 mar 202472,7172,7172,7172,7172,71-
21 mar 202472,7872,7872,7872,7872,78-
20 mar 202472,8072,8072,8072,8072,80-
19 mar 202472,0772,0772,0772,0772,07-
18 mar 202471,6071,6071,6071,6071,60-
15 mar 202470,9570,9570,9570,9570,95-
14 mar 202471,5071,5071,5071,5071,50-
13 mar 202471,5771,5771,5771,5771,57-
12 mar 202471,9271,9271,9271,9271,92-
11 mar 202470,6270,6270,6270,6270,62-
08 mar 202471,0171,0171,0171,0171,01-
07 mar 202471,8071,8071,8071,8071,80-
06 mar 202470,7970,7970,7970,7970,79-
05 mar 202470,3270,3270,3270,3270,32-
04 mar 202471,4271,4271,4271,4271,42-
01 mar 202471,7871,7871,7871,7871,78-
29 feb 202471,0671,0671,0671,0671,06-
28 feb 202470,4370,4370,4370,4370,43-
27 feb 202470,7570,7570,7570,7570,75-
26 feb 202470,7270,7270,7270,7270,72-
23 feb 202470,7970,7970,7970,7970,79-
22 feb 202470,8470,8470,8470,8470,84-
21 feb 202468,5268,5268,5268,5268,52-
20 feb 202468,7168,7168,7168,7168,71-
16 feb 202469,6069,6069,6069,6069,60-
15 feb 202469,9569,9569,9569,9569,95-
14 feb 202469,9069,9069,9069,9069,90-
13 feb 202469,0369,0369,0369,0369,03-
12 feb 202469,9369,9369,9369,9369,93-
09 feb 202470,3670,3670,3670,3670,36-
08 feb 202469,6169,6169,6169,6169,61-
07 feb 202469,4969,4969,4969,4969,49-
06 feb 202468,6368,6368,6368,6368,63-
05 feb 202468,5168,5168,5168,5168,51-
02 feb 202468,5168,5168,5168,5168,51-
01 feb 202467,5567,5567,5567,5567,55-
31 ene 202466,5466,5466,5466,5466,54-
30 ene 202467,8967,8967,8967,8967,89-
29 ene 202468,2668,2668,2668,2668,26-
26 ene 202467,4167,4167,4167,4167,41-
25 ene 202467,6367,6367,6367,6367,63-
24 ene 202467,6667,6667,6667,6667,66-
23 ene 202467,3767,3767,3767,3767,37-
22 ene 202467,2367,2367,2367,2367,23-
19 ene 202466,9266,9266,9266,9266,92-
18 ene 202466,0066,0066,0066,0066,00-
17 ene 202465,1365,1365,1365,1365,13-
16 ene 202465,4065,4065,4065,4065,40-
12 ene 202465,5365,5365,5365,5365,53-
11 ene 202465,5465,5465,5465,5465,54-
10 ene 202465,3265,3265,3265,3265,32-
09 ene 202464,6964,6964,6964,6964,69-
08 ene 202464,4464,4464,4464,4464,44-
05 ene 202463,1563,1563,1563,1563,15-
04 ene 202463,1563,1563,1563,1563,15-
03 ene 202463,4963,4963,4963,4963,49-
02 ene 202464,1064,1064,1064,1064,10-
29 dic 202365,2465,2465,2465,2465,24-
28 dic 202365,5365,5365,5365,5365,53-
27 dic 202365,5665,5665,5665,5665,56-
26 dic 202365,4465,4465,4465,4465,44-
22 dic 202365,2265,2265,2265,2265,22-
21 dic 202365,2765,2765,2765,2765,27-
20 dic 202364,4564,4564,4564,4564,45-
19 dic 202365,3565,3565,3565,3565,35-
19 dic 20230 Dividendo
19 dic 20234.536 Plusvalía
18 dic 202369,5069,5069,5069,5064,96-
15 dic 202369,0269,0269,0269,0264,52-
14 dic 202368,7268,7268,7268,7264,23-
13 dic 202368,8468,8468,8468,8464,35-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...