Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.094,00 +385,63 (+0,65%)
American Century Equity Growth Inv (BEQGX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
| 20 jun 2024 | 31,24 | 31,24 | 31,24 | 31,24 | 31,24 | - |
| 18 jun 2024 | 31,34 | 31,34 | 31,34 | 31,34 | 31,34 | - |
| 17 jun 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,30 | - |
| 14 jun 2024 | 31,05 | 31,05 | 31,05 | 31,05 | 31,05 | - |
| 13 jun 2024 | 31,05 | 31,05 | 31,05 | 31,05 | 31,05 | - |
| 12 jun 2024 | 31,01 | 31,01 | 31,01 | 31,01 | 31,01 | - |
| 11 jun 2024 | 30,74 | 30,74 | 30,74 | 30,74 | 30,74 | - |
| 10 jun 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,64 | - |
| 07 jun 2024 | 30,51 | 30,51 | 30,51 | 30,51 | 30,51 | - |
| 06 jun 2024 | 30,53 | 30,53 | 30,53 | 30,53 | 30,53 | - |
| 05 jun 2024 | 30,51 | 30,51 | 30,51 | 30,51 | 30,51 | - |
| 04 jun 2024 | 30,09 | 30,09 | 30,09 | 30,09 | 30,09 | - |
| 03 jun 2024 | 30,08 | 30,08 | 30,08 | 30,08 | 30,08 | - |
| 31 may 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 30,05 | - |
| 30 may 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
| 29 may 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 30,10 | - |
| 28 may 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 30,28 | - |
| 24 may 2024 | 30,26 | 30,26 | 30,26 | 30,26 | 30,26 | - |
| 23 may 2024 | 30,07 | 30,07 | 30,07 | 30,07 | 30,07 | - |
| 22 may 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 30,23 | - |
| 21 may 2024 | 30,34 | 30,34 | 30,34 | 30,34 | 30,34 | - |
| 20 may 2024 | 30,29 | 30,29 | 30,29 | 30,29 | 30,29 | - |
| 17 may 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 30,23 | - |
| 16 may 2024 | 30,18 | 30,18 | 30,18 | 30,18 | 30,18 | - |
| 15 may 2024 | 30,29 | 30,29 | 30,29 | 30,29 | 30,29 | - |
| 14 may 2024 | 29,94 | 29,94 | 29,94 | 29,94 | 29,94 | - |
| 13 may 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,82 | - |
| 10 may 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
| 09 may 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,78 | - |
| 08 may 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,62 | - |
| 07 may 2024 | 29,65 | 29,65 | 29,65 | 29,65 | 29,65 | - |
| 06 may 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,64 | - |
| 03 may 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
| 02 may 2024 | 28,96 | 28,96 | 28,96 | 28,96 | 28,96 | - |
| 01 may 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,67 | - |
| 30 abr 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
| 29 abr 2024 | 29,27 | 29,27 | 29,27 | 29,27 | 29,27 | - |
| 26 abr 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
| 25 abr 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,87 | - |
| 24 abr 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | - |
| 23 abr 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 29,11 | - |
| 22 abr 2024 | 28,77 | 28,77 | 28,77 | 28,77 | 28,77 | - |
| 19 abr 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
| 18 abr 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | - |
| 17 abr 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | - |
| 16 abr 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
| 15 abr 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
| 12 abr 2024 | 29,47 | 29,47 | 29,47 | 29,47 | 29,47 | - |
| 11 abr 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,92 | - |
| 10 abr 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,68 | - |
| 09 abr 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 29,91 | - |
| 08 abr 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,89 | - |
| 05 abr 2024 | 29,94 | 29,94 | 29,94 | 29,94 | 29,94 | - |
| 04 abr 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,59 | - |
| 03 abr 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 29,98 | - |
| 02 abr 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
| 01 abr 2024 | 30,18 | 30,18 | 30,18 | 30,18 | 30,18 | - |
| 28 mar 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
| 27 mar 2024 | 30,21 | 30,21 | 30,21 | 30,21 | 30,21 | - |
| 26 mar 2024 | 29,99 | 29,99 | 29,99 | 29,99 | 29,99 | - |
| 25 mar 2024 | 30,07 | 30,07 | 30,07 | 30,07 | 30,07 | - |
| 22 mar 2024 | 30,17 | 30,17 | 30,17 | 30,17 | 30,17 | - |
| 21 mar 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
| 20 mar 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 30,12 | - |
| 19 mar 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 29,84 | - |
| 19 mar 2024 | 0.038 Dividendo | |||||
| 18 mar 2024 | 29,67 | 29,67 | 29,67 | 29,67 | 29,63 | - |
| 15 mar 2024 | 29,47 | 29,47 | 29,47 | 29,47 | 29,43 | - |
| 14 mar 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,68 | - |
| 13 mar 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,76 | - |
| 12 mar 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 29,77 | - |
| 11 mar 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 29,40 | - |
| 08 mar 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 29,44 | - |
| 07 mar 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,65 | - |
| 06 mar 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,32 | - |
| 05 mar 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,15 | - |
| 04 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,46 | - |
| 01 mar 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,50 | - |
| 29 feb 2024 | 29,29 | 29,29 | 29,29 | 29,29 | 29,25 | - |
| 28 feb 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 29,11 | - |
| 27 feb 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 29,18 | - |
| 26 feb 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 29,13 | - |
| 23 feb 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 29,18 | - |
| 22 feb 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 29,18 | - |
| 21 feb 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 28,52 | - |
| 20 feb 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,49 | - |
| 16 feb 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 28,67 | - |
| 15 feb 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,82 | - |
| 14 feb 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,65 | - |
| 13 feb 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,34 | - |
| 12 feb 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 28,70 | - |
| 09 feb 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,74 | - |
| 08 feb 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,63 | - |
| 07 feb 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,59 | - |
| 06 feb 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,36 | - |
| 05 feb 2024 | 28,39 | 28,39 | 28,39 | 28,39 | 28,35 | - |
| 02 feb 2024 | 28,43 | 28,43 | 28,43 | 28,43 | 28,39 | - |
| 01 feb 2024 | 28,09 | 28,09 | 28,09 | 28,09 | 28,05 | - |
| 31 ene 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,71 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.