Mercados españoles abiertos en 53 mins

American Century Multisector Income ETF (MUSI)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
43,25+0,03 (+0,08%)
Al cierre: 10:48AM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 202443,2543,2743,2543,2543,25900
21 jun 202443,2143,2343,1543,2243,224800
20 jun 202443,2043,2043,1343,1543,1523.100
18 jun 202443,2243,2943,2043,2943,298400
17 jun 202443,0743,1343,0643,1343,139600
14 jun 202443,2143,2343,1843,1943,1926.500
13 jun 202443,2243,2643,1843,2543,2514.700
12 jun 202443,2043,2743,0543,0543,0540.100
11 jun 202442,8442,9442,7942,9242,9254.900
10 jun 202442,7842,8142,7542,7542,7541.200
07 jun 202442,8642,8742,8042,8042,805700
06 jun 202443,0843,1643,0843,1443,1416.800
05 jun 202443,0443,1042,9943,0843,0810.100
04 jun 202442,9442,9842,9042,9342,9333.500
03 jun 202442,7742,9042,7742,8742,8726.600
31 may 202442,8742,9142,8642,9142,9130.600
30 may 202442,7542,8142,7542,7942,795600
29 may 202442,7542,7542,6442,6942,6912.900
28 may 202443,0443,0442,8042,8042,8037.400
24 may 202442,9243,0042,9242,9242,9218.700
23 may 202443,0643,0642,8942,9242,9226.300
22 may 202443,0643,1143,0043,0043,0031.900
21 may 202443,1343,1743,0843,0843,0819.000
20 may 202443,1043,1243,0943,1243,1223.200
17 may 202443,1143,1143,0943,0943,095000
16 may 202443,2043,2143,1643,1743,173600
15 may 202443,1743,2343,1743,2043,204500
14 may 202442,9542,9942,9542,9842,988400
13 may 202442,9542,9642,8242,8342,8360.000
10 may 202442,9042,9042,8342,8642,865700
09 may 202442,8542,9442,8542,9442,9472.900
08 may 202442,8742,9142,8342,8542,8539.700
07 may 202443,0143,0242,9142,9442,9432.300
06 may 202442,9042,9342,8742,9142,9114.700
03 may 202442,8842,9242,8042,8342,835000
02 may 202442,4542,6542,4542,6142,6116.900
01 may 202442,3342,4842,3242,4842,4814.400
30 abr 202442,6042,6042,5142,5142,517100
29 abr 202442,6742,7142,6742,6842,682300
26 abr 202442,5542,5842,5442,5842,584600
25 abr 202442,3742,4442,3742,4342,435100
24 abr 202442,5442,5842,5042,5842,588800
23 abr 202442,6742,7042,6642,6842,685100
22 abr 202442,4842,5442,4642,5342,537300
19 abr 202442,4342,4542,3942,4242,4215.700
18 abr 202442,3942,3942,3442,3742,3714.800
17 abr 202442,4242,5142,4142,5142,516700
16 abr 202442,3042,3442,2842,3142,317400
15 abr 202442,4642,4642,3642,3842,3823.600
12 abr 202442,6742,7442,6542,6842,687700
11 abr 202442,5442,6142,5442,6142,616900
10 abr 202442,7542,7542,5342,5342,537300
09 abr 202443,0143,0743,0143,0743,075000
08 abr 202442,9342,9542,9042,9242,928800
05 abr 202443,0143,0142,9642,9642,963700
04 abr 202443,1043,1443,0643,1443,1410.200
03 abr 202442,9743,0642,9543,0343,0313.200
02 abr 202442,9443,0142,9443,0143,0131.000
01 abr 202443,1743,1742,9842,9842,9816.300
28 mar 202443,4343,4743,3943,4043,4011.800
27 mar 202443,3943,4643,3743,4543,4511.000
26 mar 202443,3143,3943,3143,3243,3246.700
25 mar 202443,3643,3843,3243,3543,3516.900
22 mar 202443,4343,4343,3743,3743,371500
21 mar 202443,3043,3443,2643,2643,2614.000
20 mar 202443,2043,2943,1543,2943,2910.300
19 mar 202443,0743,1743,0743,1643,162700
18 mar 202443,0243,0743,0243,0743,078400
15 mar 202443,0943,1143,0343,0543,057800
14 mar 202443,1143,1143,0643,1043,106200
13 mar 202443,3243,3443,2843,3043,306300
12 mar 202443,3043,3443,3043,3043,3015.200
11 mar 202443,4343,4343,3843,4343,435700
08 mar 202443,4443,4643,4243,4643,468500
07 mar 202443,4043,4043,3243,3643,366500
06 mar 202443,2643,3643,2643,3343,3311.100
05 mar 202443,2743,2743,1943,2743,2717.900
04 mar 202443,0543,1243,0543,1243,122900
01 mar 202443,0143,1442,9643,1443,143900
29 feb 202443,1943,2443,1943,2243,223500
28 feb 202443,0743,1943,0743,1943,197600
27 feb 202443,1543,1643,0543,0943,097500
26 feb 202443,1643,1743,1043,1443,142600
23 feb 202443,1443,2043,1243,1743,173300
22 feb 202443,1243,1343,0543,1243,123900
21 feb 202443,1443,1543,0443,0543,056700
20 feb 202443,1343,2243,1243,1243,1215.800
16 feb 202442,9943,0842,9943,0843,081900
15 feb 202443,1943,2343,1343,2243,223100
14 feb 202442,9943,1242,9943,1243,124600
13 feb 202443,0643,0642,8642,9242,9212.300
12 feb 202443,2643,3243,2643,2843,2813.500
09 feb 202443,2643,2743,2343,2343,235000
08 feb 202443,3043,3343,2643,3043,303100
07 feb 202443,4143,4743,3443,3943,3914.800
06 feb 202443,3443,4843,3143,4843,4812.400
05 feb 202443,3343,3343,2143,2443,243900
02 feb 202443,5243,5343,4343,4743,4720.900
01 feb 202443,7643,8643,7643,8243,823700
31 ene 202443,8543,9043,7743,9043,902100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...