Mercados españoles cerrados

American Century Focused Dynamic Growth ETF (FDG)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
79,65-0,73 (-0,90%)
A partir del 11:44AM 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 202480,3780,3779,6579,6579,65421
29 abr 202480,2280,5579,8680,3880,387500
26 abr 202478,9780,0878,9779,8279,823300
25 abr 202476,6578,3076,6578,2078,205800
24 abr 202479,6079,6478,4978,6478,6410.000
23 abr 202478,4078,5378,0978,4878,4816.000
22 abr 202476,5777,4476,2677,0477,0466.500
19 abr 202478,2278,2276,3676,3776,378200
18 abr 202479,3979,3978,5178,5578,553700
17 abr 202479,7079,7578,9778,9778,973600
16 abr 202479,5080,1779,5079,8079,802700
15 abr 202481,2881,4079,7579,7679,762700
12 abr 202482,9882,9881,4081,6881,6812.200
11 abr 202481,9683,3581,9683,2683,265400
10 abr 202481,8582,0881,6682,0482,044600
09 abr 202481,6182,2081,6182,2082,204700
08 abr 202482,3682,7182,3482,4082,409700
05 abr 202481,3782,4781,3782,2182,214900
04 abr 202482,8983,1681,0181,0181,015200
03 abr 202482,0082,4081,9482,0882,083500
02 abr 202481,3281,7981,1881,7981,7935.300
01 abr 202482,6782,7482,1582,5382,538000
28 mar 202482,4282,7482,4282,6282,624300
27 mar 202483,1983,1982,1882,6782,6736.100
26 mar 202483,6083,6282,8682,8682,8617.400
25 mar 202482,5883,2082,5882,9982,999700
22 mar 202482,6782,9682,3882,9182,9113.000
21 mar 202482,9883,1682,6782,6782,673600
20 mar 202481,2082,1081,1082,1082,106000
19 mar 202480,5081,2180,0381,2181,217200
18 mar 202481,2181,5080,8880,8880,886300
15 mar 202480,4880,4880,0380,1580,158000
14 mar 202481,8181,8180,4880,9980,9911.600
13 mar 202481,4381,5881,1581,4081,404900
12 mar 202480,4681,6780,4681,6781,673900
11 mar 202480,4380,5179,9680,0780,0747.400
08 mar 202481,9582,6080,5880,7780,7710.900
07 mar 202480,9381,7680,9381,6481,643700
06 mar 202480,4880,6380,0480,2080,2036.700
05 mar 202480,0980,0979,1679,6679,666800
04 mar 202481,3081,4080,8980,8980,8917.400
01 mar 202480,2381,4580,1781,2881,2811.900
29 feb 202479,9580,1079,3179,9879,9864.600
28 feb 202479,1279,3278,7278,9478,9432.500
27 feb 202479,3579,4078,9179,2979,2911.200
26 feb 202479,3479,5479,2279,2879,2814.900
23 feb 202479,5079,5078,8379,0679,0613.200
22 feb 202477,4378,8877,4378,6278,6223.500
21 feb 202475,7675,8575,4075,8575,853100
20 feb 202476,5676,7575,4875,9975,995800
16 feb 202477,4177,6977,1577,1577,152400
15 feb 202477,5077,6677,2077,6277,6214.400
14 feb 202476,8877,4276,7677,4277,423800
13 feb 202475,8776,7375,5776,0476,044200
12 feb 202478,0378,0377,2277,2277,221100
09 feb 202477,1277,8677,1277,8477,843500
08 feb 202476,8977,0276,8876,8876,883000
07 feb 202475,9076,6475,7776,5176,5118.000
06 feb 202475,8075,8075,1775,6175,6145.500
05 feb 202475,5775,7774,8575,5075,508600
02 feb 202474,6475,7674,6475,7175,719500
01 feb 202473,5874,0573,2573,9673,964400
31 ene 202473,4173,7272,9672,9672,967200
30 ene 202474,7774,7774,3974,4874,4823.500
29 ene 202473,4174,6973,4174,6974,6913.800
26 ene 202473,1973,6073,1673,2673,265300
25 ene 202473,8073,8072,8673,2573,253400
24 ene 202473,9674,0873,3573,4073,407600
23 ene 202472,8773,2272,8373,2273,227400
22 ene 202473,0173,0172,7672,8672,863800
19 ene 202471,9872,5971,9872,5572,555900
18 ene 202471,4071,6371,1071,6371,633600
17 ene 202470,5371,0570,5371,0571,052500
16 ene 202471,1871,6871,1871,4071,405200
12 ene 202471,6871,6971,4671,5571,554900
11 ene 202471,6471,6470,7671,5571,5524.700
10 ene 202471,0171,3770,9671,3571,355200
09 ene 202470,2970,7970,2970,6170,613700
08 ene 202469,6770,4869,6770,4870,482000
05 ene 202468,5169,2668,5168,9068,906200
04 ene 202468,6169,3068,6168,7368,736700
03 ene 202469,1569,1568,9668,9668,962800
02 ene 202470,1570,1869,8869,9869,982000
29 dic 202371,7571,7571,0871,1971,1911.100
28 dic 202371,9472,0071,6971,6971,696500
27 dic 202371,7371,9371,5571,7671,7610.900
26 dic 202371,4871,5671,4071,5471,545600
22 dic 202371,2571,2971,0171,0371,0311.800
21 dic 202370,3971,0070,3970,9470,948300
20 dic 202370,9671,3069,8369,8369,8358.900
19 dic 202371,1571,4071,1471,4071,4012.900
18 dic 202370,4670,9270,4670,7770,7716.300
15 dic 202369,7570,1569,7570,1170,118900
14 dic 202369,9170,0669,1569,7569,7520.300
13 dic 202368,7069,4868,3969,4669,468100
12 dic 202367,4268,4667,4268,4468,4412.600
11 dic 202367,3667,6867,3667,6267,6210.100
08 dic 202367,2367,6467,2367,4367,437000
07 dic 202366,8567,1466,6267,1367,138100
06 dic 202366,8467,2066,5066,5066,50132.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...