Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.566,20 +1.622,32 (+2,71%)
American Beacon Man Lg Cp Growth C (BLYCX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 30,91 | 30,91 | 30,91 | 30,91 | 30,91 | - |
| 16 may 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,83 | - |
| 15 may 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
| 14 may 2024 | 30,45 | 30,45 | 30,45 | 30,45 | 30,45 | - |
| 13 may 2024 | 30,31 | 30,31 | 30,31 | 30,31 | 30,31 | - |
| 10 may 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 30,35 | - |
| 09 may 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 30,30 | - |
| 08 may 2024 | 30,17 | 30,17 | 30,17 | 30,17 | 30,17 | - |
| 07 may 2024 | 30,24 | 30,24 | 30,24 | 30,24 | 30,24 | - |
| 06 may 2024 | 30,21 | 30,21 | 30,21 | 30,21 | 30,21 | - |
| 03 may 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,78 | - |
| 02 may 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
| 01 may 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 30 abr 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
| 29 abr 2024 | 29,73 | 29,73 | 29,73 | 29,73 | 29,73 | - |
| 26 abr 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,78 | - |
| 25 abr 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,30 | - |
| 24 abr 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
| 23 abr 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,39 | - |
| 22 abr 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | - |
| 19 abr 2024 | 28,62 | 28,62 | 28,62 | 28,62 | 28,62 | - |
| 18 abr 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
| 17 abr 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,30 | - |
| 16 abr 2024 | 29,63 | 29,63 | 29,63 | 29,63 | 29,63 | - |
| 15 abr 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,59 | - |
| 12 abr 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 30,10 | - |
| 11 abr 2024 | 30,71 | 30,71 | 30,71 | 30,71 | 30,71 | - |
| 10 abr 2024 | 30,29 | 30,29 | 30,29 | 30,29 | 30,29 | - |
| 09 abr 2024 | 30,45 | 30,45 | 30,45 | 30,45 | 30,45 | - |
| 08 abr 2024 | 30,43 | 30,43 | 30,43 | 30,43 | 30,43 | - |
| 05 abr 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,52 | - |
| 04 abr 2024 | 30,07 | 30,07 | 30,07 | 30,07 | 30,07 | - |
| 03 abr 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
| 02 abr 2024 | 30,43 | 30,43 | 30,43 | 30,43 | 30,43 | - |
| 01 abr 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,64 | - |
| 28 mar 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,64 | - |
| 27 mar 2024 | 30,62 | 30,62 | 30,62 | 30,62 | 30,62 | - |
| 26 mar 2024 | 30,56 | 30,56 | 30,56 | 30,56 | 30,56 | - |
| 25 mar 2024 | 30,67 | 30,67 | 30,67 | 30,67 | 30,67 | - |
| 22 mar 2024 | 30,78 | 30,78 | 30,78 | 30,78 | 30,78 | - |
| 21 mar 2024 | 30,87 | 30,87 | 30,87 | 30,87 | 30,87 | - |
| 20 mar 2024 | 30,73 | 30,73 | 30,73 | 30,73 | 30,73 | - |
| 19 mar 2024 | 30,39 | 30,39 | 30,39 | 30,39 | 30,39 | - |
| 18 mar 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 15 mar 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
| 14 mar 2024 | 30,34 | 30,34 | 30,34 | 30,34 | 30,34 | - |
| 13 mar 2024 | 30,37 | 30,37 | 30,37 | 30,37 | 30,37 | - |
| 12 mar 2024 | 30,44 | 30,44 | 30,44 | 30,44 | 30,44 | - |
| 11 mar 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
| 08 mar 2024 | 30,13 | 30,13 | 30,13 | 30,13 | 30,13 | - |
| 07 mar 2024 | 30,51 | 30,51 | 30,51 | 30,51 | 30,51 | - |
| 06 mar 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 30,10 | - |
| 05 mar 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
| 04 mar 2024 | 30,31 | 30,31 | 30,31 | 30,31 | 30,31 | - |
| 01 mar 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 30,38 | - |
| 29 feb 2024 | 30,13 | 30,13 | 30,13 | 30,13 | 30,13 | - |
| 28 feb 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,92 | - |
| 27 feb 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 30,02 | - |
| 26 feb 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,92 | - |
| 23 feb 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 29,85 | - |
| 22 feb 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,86 | - |
| 21 feb 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
| 20 feb 2024 | 29,29 | 29,29 | 29,29 | 29,29 | 29,29 | - |
| 16 feb 2024 | 29,66 | 29,66 | 29,66 | 29,66 | 29,66 | - |
| 15 feb 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
| 14 feb 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,82 | - |
| 13 feb 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
| 12 feb 2024 | 29,73 | 29,73 | 29,73 | 29,73 | 29,73 | - |
| 09 feb 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 29,84 | - |
| 08 feb 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 29,55 | - |
| 07 feb 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | - |
| 06 feb 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
| 05 feb 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
| 02 feb 2024 | 29,04 | 29,04 | 29,04 | 29,04 | 29,04 | - |
| 01 feb 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | - |
| 31 ene 2024 | 28,32 | 28,32 | 28,32 | 28,32 | 28,32 | - |
| 30 ene 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,87 | - |
| 29 ene 2024 | 28,89 | 28,89 | 28,89 | 28,89 | 28,89 | - |
| 26 ene 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 28,56 | - |
| 25 ene 2024 | 28,58 | 28,58 | 28,58 | 28,58 | 28,58 | - |
| 24 ene 2024 | 28,39 | 28,39 | 28,39 | 28,39 | 28,39 | - |
| 23 ene 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
| 22 ene 2024 | 28,27 | 28,27 | 28,27 | 28,27 | 28,27 | - |
| 19 ene 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | - |
| 18 ene 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
| 17 ene 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | - |
| 16 ene 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 27,54 | - |
| 12 ene 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 27,51 | - |
| 11 ene 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | - |
| 10 ene 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | - |
| 09 ene 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
| 08 ene 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | - |
| 05 ene 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
| 04 ene 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
| 03 ene 2024 | 26,51 | 26,51 | 26,51 | 26,51 | 26,51 | - |
| 02 ene 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
| 29 dic 2023 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 28 dic 2023 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
| 27 dic 2023 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
| 26 dic 2023 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
| *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.