Mercados españoles cerrados
S&P 500
5.187,25 -0,45 (-0,01%) Nasdaq
16.303,30 -29,25 (-0,18%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0749 -0,0009 (-0,09%) Petróleo Brent
83,72 +0,56 (+0,67%) Bitcoin EUR
58.171,63 -409,69 (-0,70%)
American Century Mid Cap Growth Impact ETF (MID)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:14PM EDT. Mercado abierto.
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 56,95 | 56,88 | 56,71 | 56,71 | 56,71 | 5257 |
| 07 may 2024 | 57,66 | 57,72 | 57,47 | 57,47 | 57,47 | 3000 |
| 06 may 2024 | 57,13 | 57,35 | 57,13 | 57,35 | 57,35 | 1700 |
| 03 may 2024 | 56,54 | 56,62 | 56,42 | 56,62 | 56,62 | 2100 |
| 02 may 2024 | 55,36 | 55,81 | 55,33 | 55,81 | 55,81 | 3500 |
| 01 may 2024 | 55,08 | 55,60 | 54,90 | 55,17 | 55,17 | 5300 |
| 30 abr 2024 | 56,13 | 56,13 | 55,29 | 55,29 | 55,29 | 1500 |
| 29 abr 2024 | 56,29 | 56,29 | 56,17 | 56,17 | 56,17 | 1000 |
| 26 abr 2024 | 55,88 | 56,03 | 55,88 | 55,88 | 55,88 | 1200 |
| 25 abr 2024 | 54,94 | 55,38 | 54,76 | 55,38 | 55,38 | 3100 |
| 24 abr 2024 | 54,80 | 55,20 | 54,80 | 55,20 | 55,20 | 400 |
| 23 abr 2024 | 54,57 | 55,24 | 54,57 | 55,09 | 55,09 | 3500 |
| 22 abr 2024 | 54,39 | 54,84 | 54,06 | 54,53 | 54,53 | 5900 |
| 19 abr 2024 | 54,44 | 54,51 | 53,99 | 53,99 | 53,99 | 1000 |
| 18 abr 2024 | 55,30 | 55,30 | 54,65 | 54,65 | 54,65 | 1800 |
| 17 abr 2024 | 55,31 | 55,31 | 55,00 | 55,00 | 55,00 | 700 |
| 16 abr 2024 | 54,88 | 55,37 | 54,88 | 55,31 | 55,31 | 4800 |
| 15 abr 2024 | 56,63 | 56,63 | 55,30 | 55,31 | 55,31 | 5700 |
| 12 abr 2024 | 57,24 | 57,24 | 56,00 | 56,18 | 56,18 | 3500 |
| 11 abr 2024 | 56,74 | 57,22 | 56,72 | 57,22 | 57,22 | 1500 |
| 10 abr 2024 | 57,01 | 57,03 | 56,25 | 56,97 | 56,97 | 4500 |
| 09 abr 2024 | 57,34 | 57,55 | 57,34 | 57,55 | 57,55 | 300 |
| 08 abr 2024 | 57,46 | 57,46 | 57,06 | 57,22 | 57,22 | 1600 |
| 05 abr 2024 | 56,65 | 56,90 | 56,51 | 56,90 | 56,90 | 2200 |
| 04 abr 2024 | 57,50 | 57,55 | 56,26 | 56,26 | 56,26 | 2300 |
| 03 abr 2024 | 57,03 | 57,13 | 57,03 | 57,03 | 57,03 | 2900 |
| 02 abr 2024 | 56,61 | 56,61 | 56,35 | 56,55 | 56,55 | 37.000 |
| 01 abr 2024 | 57,84 | 57,84 | 56,85 | 57,28 | 57,28 | 44.200 |
| 28 mar 2024 | 57,88 | 57,94 | 57,72 | 57,78 | 57,78 | 6900 |
| 27 mar 2024 | 57,30 | 57,57 | 57,05 | 57,57 | 57,57 | 800 |
| 26 mar 2024 | 57,31 | 57,53 | 57,20 | 57,20 | 57,20 | 4100 |
| 25 mar 2024 | 57,22 | 57,22 | 57,09 | 57,09 | 57,09 | 800 |
| 22 mar 2024 | 57,23 | 57,35 | 57,22 | 57,35 | 57,35 | 2200 |
| 21 mar 2024 | 57,72 | 57,95 | 57,60 | 57,61 | 57,61 | 3700 |
| 21 mar 2024 | 0.024 Dividendo | |||||
| 20 mar 2024 | 56,57 | 56,94 | 56,29 | 56,94 | 56,92 | 4200 |
| 19 mar 2024 | 55,82 | 56,41 | 55,76 | 56,36 | 56,34 | 9200 |
| 18 mar 2024 | 56,19 | 56,35 | 55,99 | 56,06 | 56,04 | 3300 |
| 15 mar 2024 | 55,99 | 55,99 | 55,74 | 55,74 | 55,72 | 6300 |
| 14 mar 2024 | 56,17 | 56,20 | 56,02 | 56,08 | 56,05 | 2500 |
| 13 mar 2024 | 56,84 | 56,91 | 56,60 | 56,60 | 56,57 | 1900 |
| 12 mar 2024 | 56,63 | 56,99 | 56,63 | 56,99 | 56,97 | 3500 |
| 11 mar 2024 | 56,24 | 56,54 | 56,18 | 56,43 | 56,41 | 3500 |
| 08 mar 2024 | 57,71 | 57,71 | 56,68 | 56,79 | 56,77 | 3500 |
| 07 mar 2024 | 57,26 | 57,38 | 57,23 | 57,23 | 57,21 | 900 |
| 06 mar 2024 | 56,37 | 56,63 | 56,37 | 56,56 | 56,54 | 2700 |
| 05 mar 2024 | 56,03 | 56,03 | 55,59 | 55,72 | 55,70 | 2200 |
| 04 mar 2024 | 56,80 | 56,80 | 56,56 | 56,56 | 56,54 | 1800 |
| 01 mar 2024 | 55,96 | 56,63 | 55,96 | 56,63 | 56,61 | 800 |
| 29 feb 2024 | 55,74 | 55,79 | 55,34 | 55,79 | 55,77 | 7900 |
| 28 feb 2024 | 55,12 | 55,16 | 54,96 | 55,06 | 55,03 | 10.100 |
| 27 feb 2024 | 54,90 | 54,93 | 54,83 | 54,91 | 54,88 | 1300 |
| 26 feb 2024 | 54,45 | 54,45 | 54,26 | 54,36 | 54,33 | 6500 |
| 23 feb 2024 | 54,13 | 54,16 | 53,83 | 54,02 | 54,00 | 3100 |
| 22 feb 2024 | 53,65 | 54,19 | 53,65 | 54,19 | 54,16 | 25.900 |
| 21 feb 2024 | 52,75 | 52,98 | 52,75 | 52,98 | 52,96 | 700 |
| 20 feb 2024 | 53,45 | 53,45 | 53,24 | 53,31 | 53,29 | 4800 |
| 16 feb 2024 | 54,35 | 54,35 | 53,88 | 53,88 | 53,86 | 2800 |
| 15 feb 2024 | 53,87 | 54,09 | 53,80 | 54,09 | 54,07 | 1800 |
| 14 feb 2024 | 53,47 | 53,75 | 53,31 | 53,75 | 53,73 | 800 |
| 13 feb 2024 | 52,72 | 52,75 | 52,15 | 52,45 | 52,43 | 3200 |
| 12 feb 2024 | 53,59 | 53,59 | 53,46 | 53,46 | 53,44 | 900 |
| 09 feb 2024 | 53,54 | 53,68 | 53,54 | 53,59 | 53,57 | 1200 |
| 08 feb 2024 | 53,18 | 53,23 | 53,06 | 53,15 | 53,13 | 3300 |
| 07 feb 2024 | 52,56 | 52,58 | 52,43 | 52,43 | 52,41 | 2300 |
| 06 feb 2024 | 51,67 | 51,93 | 51,67 | 51,88 | 51,86 | 2300 |
| 05 feb 2024 | 52,10 | 52,10 | 51,19 | 51,66 | 51,64 | 10.200 |
| 02 feb 2024 | 51,97 | 51,97 | 51,88 | 51,88 | 51,86 | 2300 |
| 01 feb 2024 | 51,04 | 51,74 | 50,96 | 51,74 | 51,72 | 5500 |
| 31 ene 2024 | 51,13 | 51,13 | 50,74 | 50,74 | 50,72 | 500 |
| 30 ene 2024 | 51,40 | 51,41 | 51,24 | 51,31 | 51,29 | 3000 |
| 29 ene 2024 | 50,65 | 51,27 | 50,65 | 51,27 | 51,25 | 1900 |
| 26 ene 2024 | 50,56 | 50,56 | 50,34 | 50,42 | 50,40 | 1800 |
| 25 ene 2024 | 50,37 | 50,40 | 50,22 | 50,35 | 50,33 | 8400 |
| 24 ene 2024 | 50,92 | 50,92 | 50,33 | 50,33 | 50,31 | 1500 |
| 23 ene 2024 | 50,92 | 50,93 | 50,63 | 50,91 | 50,88 | 5300 |
| 22 ene 2024 | 50,89 | 50,99 | 50,75 | 50,92 | 50,90 | 4600 |
| 19 ene 2024 | 49,69 | 50,22 | 49,62 | 50,22 | 50,20 | 4200 |
| 18 ene 2024 | 49,37 | 49,51 | 49,03 | 49,51 | 49,49 | 4500 |
| 17 ene 2024 | 48,76 | 49,02 | 48,76 | 49,02 | 49,00 | 600 |
| 16 ene 2024 | 49,23 | 49,27 | 49,09 | 49,27 | 49,25 | 8900 |
| 12 ene 2024 | 49,57 | 49,57 | 49,18 | 49,22 | 49,20 | 12.400 |
| 11 ene 2024 | 49,57 | 49,57 | 48,99 | 49,53 | 49,51 | 2100 |
| 10 ene 2024 | 49,42 | 49,47 | 49,36 | 49,47 | 49,45 | 1900 |
| 09 ene 2024 | 49,51 | 49,56 | 49,42 | 49,44 | 49,42 | 1700 |
| 08 ene 2024 | 48,66 | 49,40 | 48,58 | 49,40 | 49,38 | 7200 |
| 05 ene 2024 | 48,35 | 48,52 | 48,26 | 48,32 | 48,30 | 3400 |
| 04 ene 2024 | 48,14 | 48,56 | 48,07 | 48,31 | 48,29 | 5000 |
| 03 ene 2024 | 48,44 | 48,81 | 48,44 | 48,47 | 48,45 | 5100 |
| 02 ene 2024 | 49,87 | 49,87 | 49,56 | 49,67 | 49,65 | 1400 |
| 29 dic 2023 | 50,91 | 50,91 | 50,61 | 50,61 | 50,58 | 5900 |
| 28 dic 2023 | 51,15 | 51,15 | 50,98 | 51,07 | 51,05 | 14.500 |
| 27 dic 2023 | 51,00 | 51,08 | 50,96 | 51,04 | 51,02 | 6900 |
| 26 dic 2023 | 50,98 | 50,98 | 50,56 | 50,72 | 50,70 | 2500 |
| 22 dic 2023 | 50,47 | 50,64 | 50,47 | 50,52 | 50,50 | 3400 |
| 21 dic 2023 | 49,98 | 51,84 | 49,98 | 50,36 | 50,34 | 90.100 |
| 20 dic 2023 | 50,67 | 50,67 | 49,22 | 49,22 | 49,20 | 8300 |
| 19 dic 2023 | 50,34 | 50,49 | 50,29 | 50,40 | 50,38 | 1000 |
| 18 dic 2023 | 49,69 | 49,83 | 49,69 | 49,80 | 49,78 | 3200 |
| 18 dic 2023 | 0.011 Dividendo | |||||
| *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.