Mercados españoles cerrados

American Century ETF Trust Avan (AVLC)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
60,94-0,16 (-0,26%)
A partir del 02:44PM EDT. Mercado abierto.
Intervalo de fechas:
31 may 2023 - 31 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202460,8960,9460,7260,9460,942829
30 may 202461,1561,3161,0661,1061,1017.800
29 may 202461,3761,3961,2361,2461,2426.600
28 may 202461,8161,9161,6361,7261,7215.600
24 may 202461,6661,8261,6261,7861,781800
23 may 202461,7961,7961,2961,2961,294800
22 may 202461,9461,9961,6861,7661,7632.300
21 may 202461,9662,2461,9562,0862,0831.400
20 may 202462,0762,2361,9962,0062,0017.100
17 may 202462,2462,2461,8261,9661,969100
16 may 202461,9962,0461,8961,8961,896300
15 may 202461,6662,0761,6662,0762,075500
14 may 202461,2961,4161,1561,4161,4117.100
13 may 202461,2961,3061,0261,0661,0631.500
10 may 202461,1161,1661,0361,1461,1423.700
09 may 202460,9461,0860,9461,0461,0420.000
08 may 202460,7060,7560,4960,7060,7028.500
07 may 202460,8360,8660,6760,7060,7017.300
06 may 202460,4160,6460,4160,6460,6410.000
03 may 202460,1260,1259,7959,9759,9749.500
02 may 202459,1959,3359,0859,1959,1914.400
01 may 202458,7559,4958,6958,6958,6922.600
30 abr 202459,7159,7158,8558,8558,8540.600
29 abr 202459,8659,9759,7059,8759,8740.000
26 abr 202459,7159,8359,7159,7259,725500
25 abr 202458,7359,2258,7359,2159,211900
24 abr 202459,3859,5359,3859,5359,53300
23 abr 202459,2659,6359,2659,5559,559400
22 abr 202458,6058,8358,4558,8358,837900
19 abr 202458,8058,8058,1658,2958,292500
18 abr 202458,6959,1458,6458,6458,6429.300
17 abr 202458,9459,1458,8058,8658,868800
16 abr 202459,0959,4359,0959,1959,1922.700
15 abr 202460,0360,0359,2859,4059,4012.600
12 abr 202460,3160,3259,8860,0460,0416.700
11 abr 202460,4661,1060,4661,1061,10798.100
10 abr 202460,6660,7060,4460,6760,6726.000
09 abr 202461,6561,6560,9261,2661,262200
08 abr 202461,2861,3661,2061,2461,2411.800
05 abr 202460,9261,3760,9261,2661,262200
04 abr 202461,7661,7860,6160,6160,6119.000
03 abr 202461,4661,4661,2561,3161,312000
02 abr 202461,0761,1861,0461,1861,182100
01 abr 202461,8961,8961,5661,6661,666300
28 mar 202461,8261,8461,8161,8161,811000
27 mar 202461,2761,6161,2561,6161,6114.100
26 mar 202461,5161,5161,0961,0961,0911.500
25 mar 202461,3761,3761,2161,2161,213500
22 mar 202461,4662,0361,3761,6061,6033.800
21 mar 202461,6561,6861,5561,5561,5524.700
21 mar 20240.177 Dividendo
20 mar 202460,9361,3560,8961,3161,138300
19 mar 202460,2760,7360,2360,7260,549100
18 mar 202460,6060,6060,3460,3560,189000
15 mar 202460,1860,1860,0260,0259,853700
14 mar 202460,4360,4560,0860,3360,162400
13 mar 202460,6260,7260,5460,5660,392500
12 mar 202459,8660,5659,8660,5660,3913.400
11 mar 202459,6560,0159,6559,9659,7814.800
08 mar 202460,7860,7859,9860,0859,9115.100
07 mar 202460,3060,5060,3060,4660,293500
06 mar 202460,0660,0659,7259,8559,6815.800
05 mar 202459,6459,6559,3359,5359,369800
04 mar 202460,1560,2159,9959,9959,821500
01 mar 202459,8760,0559,8760,0459,8712.900
29 feb 202459,5259,6259,1959,5859,418900
28 feb 202459,2359,3159,1359,1759,0012.800
27 feb 202459,1959,3159,1059,2959,1211.100
26 feb 202459,2959,3159,1059,1058,9218.000
23 feb 202459,1859,3559,1859,2559,082000
22 feb 202458,8959,2358,8059,1758,9941.800
21 feb 202457,8958,0357,7558,0357,8651.900
20 feb 202458,3058,3057,8557,9957,8247.000
16 feb 202458,4858,6358,3258,3358,1628.200
15 feb 202458,4558,6558,4558,6158,445500
14 feb 202457,7958,1657,7958,1657,996400
13 feb 202457,7057,7257,2257,5457,3714.400
12 feb 202458,6658,7158,4258,4258,2534.400
09 feb 202458,1258,3058,1258,3058,13300
08 feb 202457,9357,9657,8257,9657,792100
07 feb 202457,8657,8657,8157,8157,642800
06 feb 202457,3557,3557,3557,3557,19100
05 feb 202457,6557,6557,1557,3257,162800
02 feb 202457,5857,7057,5657,5857,411200
01 feb 202456,5656,9356,5656,9356,775800
31 ene 202456,4656,4656,4356,4356,27200
30 ene 202457,2957,4257,2957,3557,181000
29 ene 202456,9457,2656,9457,2657,10800
26 ene 202457,0457,0456,8856,8856,72700
25 ene 202456,7456,8556,7456,8556,68200
24 ene 202456,8456,8656,4856,4856,321400
23 ene 202456,4556,4556,4556,4556,28100
22 ene 202456,4356,4456,2656,3756,217300
19 ene 202455,7156,1255,7156,1155,94700
18 ene 202455,4355,4355,4355,4355,27100
17 ene 202454,9154,9754,9154,9754,811700
16 ene 202455,2555,2555,2555,2555,09100
12 ene 202455,4355,5655,4355,5455,383800
11 ene 202455,2355,5555,2055,5055,348000
10 ene 202455,3255,5055,3255,5055,34900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...