Mercados españoles abiertos en 8 hrs 25 min

American Beacon SiM High Yld Opps A (SHOAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
9,01+0,03 (+0,33%)
Al cierre: 06:05PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024------
01 may 20248,988,988,988,988,98-
30 abr 20248,998,998,998,998,99-
29 abr 20249,009,009,009,009,00-
26 abr 20248,998,998,998,998,99-
25 abr 20248,988,988,988,988,98-
24 abr 20249,009,009,009,009,00-
23 abr 20249,009,009,009,009,00-
22 abr 20248,978,978,978,978,97-
19 abr 20248,968,968,968,968,96-
18 abr 20248,958,958,958,958,95-
17 abr 20248,968,968,968,968,96-
16 abr 20248,968,968,968,968,96-
15 abr 20248,988,988,988,988,98-
12 abr 20249,009,009,009,009,00-
11 abr 20249,019,019,019,019,01-
10 abr 20249,039,039,039,039,03-
09 abr 20249,079,079,079,079,07-
08 abr 20249,069,069,069,069,06-
05 abr 20249,069,069,069,069,06-
04 abr 20249,079,079,079,079,07-
03 abr 20249,079,079,079,079,07-
02 abr 20249,079,079,079,079,07-
01 abr 20249,089,089,089,089,08-
28 mar 20249,109,109,109,109,10-
27 mar 20249,109,109,109,109,10-
26 mar 20249,099,099,099,099,09-
25 mar 20249,109,109,109,109,10-
22 mar 20249,119,119,119,119,11-
21 mar 20249,109,109,109,109,10-
20 mar 20249,079,079,079,079,07-
19 mar 20249,069,069,069,069,06-
18 mar 20249,069,069,069,069,06-
15 mar 20249,059,059,059,059,05-
14 mar 20249,079,079,079,079,07-
13 mar 20249,089,089,089,089,08-
12 mar 20249,079,079,079,079,07-
11 mar 20249,089,089,089,089,08-
08 mar 20249,089,089,089,089,08-
07 mar 20249,079,079,079,079,07-
06 mar 20249,069,069,069,069,06-
05 mar 20249,059,059,059,059,05-
04 mar 20249,049,049,049,049,04-
01 mar 20249,049,049,049,049,04-
29 feb 20249,049,049,049,049,04-
28 feb 20249,029,029,029,029,02-
27 feb 20249,029,029,029,029,02-
26 feb 20249,039,039,039,039,03-
23 feb 20249,039,039,039,039,03-
22 feb 20249,029,029,029,029,02-
21 feb 20249,019,019,019,019,01-
20 feb 20249,029,029,029,029,02-
16 feb 20249,029,029,029,029,02-
15 feb 20249,039,039,039,039,03-
14 feb 20249,029,029,029,029,02-
13 feb 20249,019,019,019,019,01-
12 feb 20249,069,069,069,069,06-
09 feb 20249,059,059,059,059,05-
08 feb 20249,059,059,059,059,05-
07 feb 20249,049,049,049,049,04-
06 feb 20249,039,039,039,039,03-
05 feb 20249,029,029,029,029,02-
02 feb 20249,059,059,059,059,05-
01 feb 20249,069,069,069,069,06-
31 ene 20249,059,059,059,059,05-
31 ene 20240.049 Dividendo
30 ene 20249,059,059,059,059,00-
29 ene 20249,059,059,059,059,00-
26 ene 20249,059,059,059,059,00-
25 ene 20249,049,049,049,048,99-
24 ene 20249,039,039,039,038,98-
23 ene 20249,019,019,019,018,96-
22 ene 20249,009,009,009,008,95-
19 ene 20248,998,998,998,998,94-
18 ene 20248,998,998,998,998,94-
17 ene 20248,998,998,998,998,94-
16 ene 20249,019,019,019,018,96-
12 ene 20249,039,039,039,038,98-
11 ene 20249,009,009,009,008,95-
10 ene 20248,988,988,988,988,93-
09 ene 20248,958,958,958,958,90-
08 ene 20248,938,938,938,938,88-
05 ene 20248,928,928,928,928,87-
04 ene 20248,928,928,928,928,87-
03 ene 20248,928,928,928,928,87-
02 ene 20248,958,958,958,958,90-
29 dic 20238,988,988,988,988,93-
29 dic 20230.05 Dividendo
28 dic 20238,988,988,988,988,88-
27 dic 20238,928,928,928,928,82-
26 dic 20238,928,928,928,928,82-
22 dic 20238,928,928,928,928,82-
21 dic 20238,928,928,928,928,82-
20 dic 20238,918,918,918,918,81-
19 dic 20238,908,908,908,908,80-
18 dic 20238,888,888,888,888,78-
15 dic 20238,888,888,888,888,78-
14 dic 20238,868,868,868,868,76-
13 dic 20238,778,778,778,778,67-
12 dic 20238,738,738,738,738,63-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...