Mercados españoles cerrados en 2 hrs 53 min

American Beacon SiM High Yld Opps C (SHOCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
9,09+0,03 (+0,33%)
Al cierre: 08:05AM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20249,099,099,099,099,09-
01 may 20249,069,069,069,069,06-
30 abr 20249,079,079,079,079,07-
29 abr 20249,089,089,089,089,08-
26 abr 20249,079,079,079,079,07-
25 abr 20249,069,069,069,069,06-
24 abr 20249,089,089,089,089,08-
23 abr 20249,089,089,089,089,08-
22 abr 20249,059,059,059,059,05-
19 abr 20249,049,049,049,049,04-
18 abr 20249,039,039,039,039,03-
17 abr 20249,049,049,049,049,04-
16 abr 20249,049,049,049,049,04-
15 abr 20249,069,069,069,069,06-
12 abr 20249,089,089,089,089,08-
11 abr 20249,099,099,099,099,09-
10 abr 20249,119,119,119,119,11-
09 abr 20249,159,159,159,159,15-
08 abr 20249,149,149,149,149,14-
05 abr 20249,149,149,149,149,14-
04 abr 20249,159,159,159,159,15-
03 abr 20249,159,159,159,159,15-
02 abr 20249,159,159,159,159,15-
01 abr 20249,169,169,169,169,16-
28 mar 20249,189,189,189,189,18-
27 mar 20249,179,179,179,179,17-
26 mar 20249,179,179,179,179,17-
25 mar 20249,189,189,189,189,18-
22 mar 20249,199,199,199,199,19-
21 mar 20249,189,189,189,189,18-
20 mar 20249,159,159,159,159,15-
19 mar 20249,149,149,149,149,14-
18 mar 20249,149,149,149,149,14-
15 mar 20249,139,139,139,139,13-
14 mar 20249,159,159,159,159,15-
13 mar 20249,169,169,169,169,16-
12 mar 20249,159,159,159,159,15-
11 mar 20249,169,169,169,169,16-
08 mar 20249,169,169,169,169,16-
07 mar 20249,159,159,159,159,15-
06 mar 20249,149,149,149,149,14-
05 mar 20249,139,139,139,139,13-
04 mar 20249,129,129,129,129,12-
01 mar 20249,129,129,129,129,12-
29 feb 20249,129,129,129,129,12-
28 feb 20249,109,109,109,109,10-
27 feb 20249,109,109,109,109,10-
26 feb 20249,119,119,119,119,11-
23 feb 20249,119,119,119,119,11-
22 feb 20249,109,109,109,109,10-
21 feb 20249,099,099,099,099,09-
20 feb 20249,109,109,109,109,10-
16 feb 20249,109,109,109,109,10-
15 feb 20249,119,119,119,119,11-
14 feb 20249,109,109,109,109,10-
13 feb 20249,099,099,099,099,09-
12 feb 20249,139,139,139,139,13-
09 feb 20249,139,139,139,139,13-
08 feb 20249,129,129,129,129,12-
07 feb 20249,129,129,129,129,12-
06 feb 20249,119,119,119,119,11-
05 feb 20249,109,109,109,109,10-
02 feb 20249,139,139,139,139,13-
01 feb 20249,149,149,149,149,14-
31 ene 20249,139,139,139,139,13-
31 ene 20240.044 Dividendo
30 ene 20249,139,139,139,139,09-
29 ene 20249,139,139,139,139,09-
26 ene 20249,139,139,139,139,09-
25 ene 20249,119,119,119,119,07-
24 ene 20249,109,109,109,109,06-
23 ene 20249,099,099,099,099,05-
22 ene 20249,089,089,089,089,04-
19 ene 20249,079,079,079,079,03-
18 ene 20249,079,079,079,079,03-
17 ene 20249,079,079,079,079,03-
16 ene 20249,099,099,099,099,05-
12 ene 20249,119,119,119,119,07-
11 ene 20249,089,089,089,089,04-
10 ene 20249,069,069,069,069,02-
09 ene 20249,039,039,039,038,99-
08 ene 20249,019,019,019,018,97-
05 ene 20249,009,009,009,008,96-
04 ene 20249,009,009,009,008,96-
03 ene 20249,009,009,009,008,96-
02 ene 20249,039,039,039,038,99-
29 dic 20239,069,069,069,069,02-
29 dic 20230.045 Dividendo
28 dic 20239,069,069,069,068,97-
27 dic 20239,009,009,009,008,91-
26 dic 20239,009,009,009,008,91-
22 dic 20239,009,009,009,008,91-
21 dic 20239,009,009,009,008,91-
20 dic 20238,998,998,998,998,90-
19 dic 20238,988,988,988,988,89-
18 dic 20238,968,968,968,968,87-
15 dic 20238,968,968,968,968,87-
14 dic 20238,948,948,948,948,85-
13 dic 20238,858,858,858,858,76-
12 dic 20238,818,818,818,818,72-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...