Mercados españoles cerrados

American Beacon SiM High Yld Opps R5 (SHOIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
9,05+0,03 (+0,33%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 20249,059,059,059,059,05-
01 may 20249,029,029,029,029,02-
30 abr 20249,039,039,039,039,03-
29 abr 20249,049,049,049,049,04-
26 abr 20249,039,039,039,039,03-
25 abr 20249,029,029,029,029,02-
24 abr 20249,049,049,049,049,04-
23 abr 20249,059,059,059,059,05-
22 abr 20249,019,019,019,019,01-
19 abr 20249,009,009,009,009,00-
18 abr 20248,998,998,998,998,99-
17 abr 20249,009,009,009,009,00-
16 abr 20249,009,009,009,009,00-
15 abr 20249,029,029,029,029,02-
12 abr 20249,049,049,049,049,04-
11 abr 20249,069,069,069,069,06-
10 abr 20249,079,079,079,079,07-
09 abr 20249,119,119,119,119,11-
08 abr 20249,109,109,109,109,10-
05 abr 20249,109,109,109,109,10-
04 abr 20249,119,119,119,119,11-
03 abr 20249,119,119,119,119,11-
02 abr 20249,119,119,119,119,11-
01 abr 20249,129,129,129,129,12-
28 mar 20249,149,149,149,149,14-
27 mar 20249,149,149,149,149,14-
26 mar 20249,139,139,139,139,13-
25 mar 20249,149,149,149,149,14-
22 mar 20249,159,159,159,159,15-
21 mar 20249,149,149,149,149,14-
20 mar 20249,119,119,119,119,11-
19 mar 20249,109,109,109,109,10-
18 mar 20249,109,109,109,109,10-
15 mar 20249,099,099,099,099,09-
14 mar 20249,119,119,119,119,11-
13 mar 20249,129,129,129,129,12-
12 mar 20249,119,119,119,119,11-
11 mar 20249,129,129,129,129,12-
08 mar 20249,129,129,129,129,12-
07 mar 20249,119,119,119,119,11-
06 mar 20249,109,109,109,109,10-
05 mar 20249,099,099,099,099,09-
04 mar 20249,089,089,089,089,08-
01 mar 20249,089,089,089,089,08-
29 feb 20249,089,089,089,089,08-
28 feb 20249,069,069,069,069,06-
27 feb 20249,069,069,069,069,06-
26 feb 20249,079,079,079,079,07-
23 feb 20249,079,079,079,079,07-
22 feb 20249,069,069,069,069,06-
21 feb 20249,059,059,059,059,05-
20 feb 20249,079,079,079,079,07-
16 feb 20249,069,069,069,069,06-
15 feb 20249,079,079,079,079,07-
14 feb 20249,069,069,069,069,06-
13 feb 20249,059,059,059,059,05-
12 feb 20249,109,109,109,109,10-
09 feb 20249,099,099,099,099,09-
08 feb 20249,099,099,099,099,09-
07 feb 20249,099,099,099,099,09-
06 feb 20249,079,079,079,079,07-
05 feb 20249,069,069,069,069,06-
02 feb 20249,099,099,099,099,09-
01 feb 20249,109,109,109,109,10-
31 ene 20249,099,099,099,099,09-
31 ene 20240.052 Dividendo
30 ene 20249,099,099,099,099,04-
29 ene 20249,099,099,099,099,04-
26 ene 20249,099,099,099,099,04-
25 ene 20249,089,089,089,089,03-
24 ene 20249,079,079,079,079,02-
23 ene 20249,059,059,059,059,00-
22 ene 20249,049,049,049,048,99-
19 ene 20249,039,039,039,038,98-
18 ene 20249,039,039,039,038,98-
17 ene 20249,039,039,039,038,98-
16 ene 20249,059,059,059,059,00-
12 ene 20249,079,079,079,079,02-
11 ene 20249,059,059,059,059,00-
10 ene 20249,029,029,029,028,97-
09 ene 20248,998,998,998,998,94-
08 ene 20248,978,978,978,978,92-
05 ene 20248,968,968,968,968,91-
04 ene 20248,968,968,968,968,91-
03 ene 20248,968,968,968,968,91-
02 ene 20248,998,998,998,998,94-
29 dic 20239,029,029,029,028,97-
29 dic 20230.053 Dividendo
28 dic 20239,029,029,029,028,92-
27 dic 20238,978,978,978,978,87-
26 dic 20238,978,978,978,978,87-
22 dic 20238,968,968,968,968,86-
21 dic 20238,968,968,968,968,86-
20 dic 20238,968,968,968,968,86-
19 dic 20238,948,948,948,948,84-
18 dic 20238,928,928,928,928,82-
15 dic 20238,928,928,928,928,82-
14 dic 20238,918,918,918,918,81-
13 dic 20238,818,818,818,818,71-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...