Mercados españoles abiertos en 1 hr 57 mins

American Beacon Stephens Mid-Cap Gr R6 (SFMRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
36,89+0,08 (+0,22%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202436,8936,8936,8936,8936,89-
02 jul 202436,8136,8136,8136,8136,81-
01 jul 202436,7236,7236,7236,7236,72-
28 jun 202436,8836,8836,8836,8836,88-
27 jun 202436,8936,8936,8936,8936,89-
26 jun 202436,6136,6136,6136,6136,61-
25 jun 202436,6736,6736,6736,6736,67-
24 jun 202436,7536,7536,7536,7536,75-
21 jun 202436,8636,8636,8636,8636,86-
20 jun 202436,6936,6936,6936,6936,69-
18 jun 202436,8936,8936,8936,8936,89-
17 jun 202436,7036,7036,7036,7036,70-
14 jun 202436,4436,4436,4436,4436,44-
13 jun 202436,6136,6136,6136,6136,61-
12 jun 202436,9536,9536,9536,9536,95-
11 jun 202436,6736,6736,6736,6736,67-
10 jun 202436,6636,6636,6636,6636,66-
07 jun 202436,5036,5036,5036,5036,50-
06 jun 202436,6936,6936,6936,6936,69-
05 jun 202436,9636,9636,9636,9636,96-
04 jun 202436,3736,3736,3736,3736,37-
03 jun 202436,5436,5436,5436,5436,54-
31 may 202436,7936,7936,7936,7936,79-
30 may 202436,7736,7736,7736,7736,77-
29 may 202436,9236,9236,9236,9236,92-
28 may 202437,3237,3237,3237,3237,32-
24 may 202437,6737,6737,6737,6737,67-
23 may 202437,2337,2337,2337,2337,23-
22 may 202437,6037,6037,6037,6037,60-
21 may 202437,7137,7137,7137,7137,71-
20 may 202437,9037,9037,9037,9037,90-
17 may 202437,6637,6637,6637,6637,66-
16 may 202437,5937,5937,5937,5937,59-
15 may 202437,8237,8237,8237,8237,82-
14 may 202437,2337,2337,2337,2337,23-
13 may 202436,9136,9136,9136,9136,91-
10 may 202437,0237,0237,0237,0237,02-
09 may 202437,1237,1237,1237,1237,12-
08 may 202436,8636,8636,8636,8636,86-
07 may 202437,0437,0437,0437,0437,04-
06 may 202437,1137,1137,1137,1137,11-
03 may 202436,6336,6336,6336,6336,63-
02 may 202436,2436,2436,2436,2436,24-
01 may 202435,9635,9635,9635,9635,96-
30 abr 202436,0436,0436,0436,0436,04-
29 abr 202436,6236,6236,6236,6236,62-
26 abr 202436,5136,5136,5136,5136,51-
25 abr 202436,1936,1936,1936,1936,19-
24 abr 202436,2336,2336,2336,2336,23-
23 abr 202436,2136,2136,2136,2136,21-
22 abr 202435,6035,6035,6035,6035,60-
19 abr 202435,3335,3335,3335,3335,33-
18 abr 202435,5735,5735,5735,5735,57-
17 abr 202435,7835,7835,7835,7835,78-
16 abr 202436,1636,1636,1636,1636,16-
15 abr 202436,2336,2336,2336,2336,23-
12 abr 202436,8736,8736,8736,8736,87-
11 abr 202437,4937,4937,4937,4937,49-
10 abr 202437,4137,4137,4137,4137,41-
09 abr 202437,8337,8337,8337,8337,83-
08 abr 202437,6937,6937,6937,6937,69-
05 abr 202437,5937,5937,5937,5937,59-
04 abr 202437,1837,1837,1837,1837,18-
03 abr 202437,6437,6437,6437,6437,64-
02 abr 202437,5537,5537,5537,5537,55-
01 abr 202438,0338,0338,0338,0338,03-
28 mar 202438,3338,3338,3338,3338,33-
27 mar 202438,2538,2538,2538,2538,25-
26 mar 202438,0638,0638,0638,0638,06-
25 mar 202437,9737,9737,9737,9737,97-
22 mar 202438,1038,1038,1038,1038,10-
21 mar 202438,3138,3138,3138,3138,31-
20 mar 202438,0538,0538,0538,0538,05-
19 mar 202437,7237,7237,7237,7237,72-
18 mar 202437,5937,5937,5937,5937,59-
15 mar 202437,5137,5137,5137,5137,51-
14 mar 202437,6737,6737,6737,6737,67-
13 mar 202437,9837,9837,9837,9837,98-
12 mar 202437,9937,9937,9937,9937,99-
11 mar 202437,6937,6937,6937,6937,69-
08 mar 202437,8737,8737,8737,8737,87-
07 mar 202438,2638,2638,2638,2638,26-
06 mar 202437,8637,8637,8637,8637,86-
05 mar 202437,4937,4937,4937,4937,49-
04 mar 202438,0138,0138,0138,0138,01-
01 mar 202437,8437,8437,8437,8437,84-
29 feb 202437,4837,4837,4837,4837,48-
28 feb 202437,0837,0837,0837,0837,08-
27 feb 202436,9736,9736,9736,9736,97-
26 feb 202436,9436,9436,9436,9436,94-
23 feb 202436,7536,7536,7536,7536,75-
22 feb 202436,6136,6136,6136,6136,61-
21 feb 202435,8235,8235,8235,8235,82-
20 feb 202436,2236,2236,2236,2236,22-
16 feb 202436,4936,4936,4936,4936,49-
15 feb 202436,7536,7536,7536,7536,75-
14 feb 202436,5136,5136,5136,5136,51-
13 feb 202435,9035,9035,9035,9035,90-
12 feb 202436,4036,4036,4036,4036,40-
09 feb 202436,4836,4836,4836,4836,48-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...