Mercados españoles cerrados en 5 hrs 37 min
IBEX 35
9.481,80 +55,00 (+0,58%) Euro Stoxx 50
4.198,09 +36,53 (+0,88%) Dólar/Euro
1,0617 +0,0049 (+0,47%) Petróleo Brent
95,27 -0,11 (-0,12%) Oro
1.889,70 +11,10 (+0,59%) Bitcoin EUR
25.438,06 +553,86 (+2,23%)
American Century Ultra C (TWCCX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
29 sept 2022 - 29 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 sept 2023 | 49,05 | 49,05 | 49,05 | 49,05 | 49,05 | - |
| 27 sept 2023 | 48,67 | 48,67 | 48,67 | 48,67 | 48,67 | - |
| 26 sept 2023 | 48,55 | 48,55 | 48,55 | 48,55 | 48,55 | - |
| 25 sept 2023 | 49,30 | 49,30 | 49,30 | 49,30 | 49,30 | - |
| 22 sept 2023 | 49,05 | 49,05 | 49,05 | 49,05 | 49,05 | - |
| 21 sept 2023 | 50,07 | 50,07 | 50,07 | 50,07 | 50,07 | - |
| 20 sept 2023 | 50,07 | 50,07 | 50,07 | 50,07 | 50,07 | - |
| 19 sept 2023 | 50,75 | 50,75 | 50,75 | 50,75 | 50,75 | - |
| 18 sept 2023 | 50,87 | 50,87 | 50,87 | 50,87 | 50,87 | - |
| 15 sept 2023 | 50,75 | 50,75 | 50,75 | 50,75 | 50,75 | - |
| 14 sept 2023 | 51,49 | 51,49 | 51,49 | 51,49 | 51,49 | - |
| 13 sept 2023 | 51,27 | 51,27 | 51,27 | 51,27 | 51,27 | - |
| 12 sept 2023 | 51,15 | 51,15 | 51,15 | 51,15 | 51,15 | - |
| 11 sept 2023 | 51,70 | 51,70 | 51,70 | 51,70 | 51,70 | - |
| 08 sept 2023 | 51,20 | 51,20 | 51,20 | 51,20 | 51,20 | - |
| 07 sept 2023 | 51,28 | 51,28 | 51,28 | 51,28 | 51,28 | - |
| 06 sept 2023 | 51,61 | 51,61 | 51,61 | 51,61 | 51,61 | - |
| 05 sept 2023 | 52,07 | 52,07 | 52,07 | 52,07 | 52,07 | - |
| 01 sept 2023 | 52,09 | 52,09 | 52,09 | 52,09 | 52,09 | - |
| 31 ago 2023 | 51,99 | 51,99 | 51,99 | 51,99 | 51,99 | - |
| 30 ago 2023 | 51,92 | 51,92 | 51,92 | 51,92 | 51,92 | - |
| 29 ago 2023 | 51,54 | 51,54 | 51,54 | 51,54 | 51,54 | - |
| 28 ago 2023 | 50,55 | 50,55 | 50,55 | 50,55 | 50,55 | - |
| 25 ago 2023 | 50,22 | 50,22 | 50,22 | 50,22 | 50,22 | - |
| 24 ago 2023 | 49,84 | 49,84 | 49,84 | 49,84 | 49,84 | - |
| 23 ago 2023 | 50,84 | 50,84 | 50,84 | 50,84 | 50,84 | - |
| 22 ago 2023 | 50,17 | 50,17 | 50,17 | 50,17 | 50,17 | - |
| 21 ago 2023 | 50,18 | 50,18 | 50,18 | 50,18 | 50,18 | - |
| 18 ago 2023 | 49,48 | 49,48 | 49,48 | 49,48 | 49,48 | - |
| 17 ago 2023 | 49,52 | 49,52 | 49,52 | 49,52 | 49,52 | - |
| 16 ago 2023 | 50,12 | 50,12 | 50,12 | 50,12 | 50,12 | - |
| 15 ago 2023 | 50,61 | 50,61 | 50,61 | 50,61 | 50,61 | - |
| 14 ago 2023 | 51,14 | 51,14 | 51,14 | 51,14 | 51,14 | - |
| 11 ago 2023 | 50,56 | 50,56 | 50,56 | 50,56 | 50,56 | - |
| 10 ago 2023 | 50,82 | 50,82 | 50,82 | 50,82 | 50,82 | - |
| 09 ago 2023 | 50,70 | 50,70 | 50,70 | 50,70 | 50,70 | - |
| 08 ago 2023 | 51,23 | 51,23 | 51,23 | 51,23 | 51,23 | - |
| 07 ago 2023 | 51,68 | 51,68 | 51,68 | 51,68 | 51,68 | - |
| 04 ago 2023 | 51,29 | 51,29 | 51,29 | 51,29 | 51,29 | - |
| 03 ago 2023 | 51,63 | 51,63 | 51,63 | 51,63 | 51,63 | - |
| 02 ago 2023 | 51,57 | 51,57 | 51,57 | 51,57 | 51,57 | - |
| 01 ago 2023 | 52,73 | 52,73 | 52,73 | 52,73 | 52,73 | - |
| 31 jul 2023 | 52,98 | 52,98 | 52,98 | 52,98 | 52,98 | - |
| 28 jul 2023 | 52,89 | 52,89 | 52,89 | 52,89 | 52,89 | - |
| 27 jul 2023 | 52,10 | 52,10 | 52,10 | 52,10 | 52,10 | - |
| 26 jul 2023 | 52,53 | 52,53 | 52,53 | 52,53 | 52,53 | - |
| 25 jul 2023 | 52,50 | 52,50 | 52,50 | 52,50 | 52,50 | - |
| 24 jul 2023 | 52,15 | 52,15 | 52,15 | 52,15 | 52,15 | - |
| 21 jul 2023 | 52,06 | 52,06 | 52,06 | 52,06 | 52,06 | - |
| 20 jul 2023 | 52,20 | 52,20 | 52,20 | 52,20 | 52,20 | - |
| 19 jul 2023 | 53,36 | 53,36 | 53,36 | 53,36 | 53,36 | - |
| 18 jul 2023 | 53,37 | 53,37 | 53,37 | 53,37 | 53,37 | - |
| 17 jul 2023 | 53,02 | 53,02 | 53,02 | 53,02 | 53,02 | - |
| 14 jul 2023 | 52,58 | 52,58 | 52,58 | 52,58 | 52,58 | - |
| 13 jul 2023 | 52,41 | 52,41 | 52,41 | 52,41 | 52,41 | - |
| 12 jul 2023 | 51,70 | 51,70 | 51,70 | 51,70 | 51,70 | - |
| 11 jul 2023 | 51,11 | 51,11 | 51,11 | 51,11 | 51,11 | - |
| 10 jul 2023 | 50,92 | 50,92 | 50,92 | 50,92 | 50,92 | - |
| 07 jul 2023 | 50,89 | 50,89 | 50,89 | 50,89 | 50,89 | - |
| 06 jul 2023 | 51,04 | 51,04 | 51,04 | 51,04 | 51,04 | - |
| 05 jul 2023 | 51,45 | 51,45 | 51,45 | 51,45 | 51,45 | - |
| 03 jul 2023 | 51,52 | 51,52 | 51,52 | 51,52 | 51,52 | - |
| 30 jun 2023 | 51,56 | 51,56 | 51,56 | 51,56 | 51,56 | - |
| 29 jun 2023 | 50,80 | 50,80 | 50,80 | 50,80 | 50,80 | - |
| 28 jun 2023 | 50,71 | 50,71 | 50,71 | 50,71 | 50,71 | - |
| 27 jun 2023 | 50,55 | 50,55 | 50,55 | 50,55 | 50,55 | - |
| 26 jun 2023 | 49,94 | 49,94 | 49,94 | 49,94 | 49,94 | - |
| 23 jun 2023 | 50,48 | 50,48 | 50,48 | 50,48 | 50,48 | - |
| 22 jun 2023 | 50,85 | 50,85 | 50,85 | 50,85 | 50,85 | - |
| 21 jun 2023 | 50,44 | 50,44 | 50,44 | 50,44 | 50,44 | - |
| 20 jun 2023 | 50,94 | 50,94 | 50,94 | 50,94 | 50,94 | - |
| 16 jun 2023 | 50,90 | 50,90 | 50,90 | 50,90 | 50,90 | - |
| 15 jun 2023 | 51,23 | 51,23 | 51,23 | 51,23 | 51,23 | - |
| 14 jun 2023 | 50,74 | 50,74 | 50,74 | 50,74 | 50,74 | - |
| 13 jun 2023 | 50,52 | 50,52 | 50,52 | 50,52 | 50,52 | - |
| 12 jun 2023 | 50,23 | 50,23 | 50,23 | 50,23 | 50,23 | - |
| 09 jun 2023 | 49,54 | 49,54 | 49,54 | 49,54 | 49,54 | - |
| 08 jun 2023 | 49,35 | 49,35 | 49,35 | 49,35 | 49,35 | - |
| 07 jun 2023 | 48,90 | 48,90 | 48,90 | 48,90 | 48,90 | - |
| 06 jun 2023 | 49,71 | 49,71 | 49,71 | 49,71 | 49,71 | - |
| 05 jun 2023 | 49,58 | 49,58 | 49,58 | 49,58 | 49,58 | - |
| 02 jun 2023 | 49,56 | 49,56 | 49,56 | 49,56 | 49,56 | - |
| 01 jun 2023 | 49,01 | 49,01 | 49,01 | 49,01 | 49,01 | - |
| 31 may 2023 | 48,45 | 48,45 | 48,45 | 48,45 | 48,45 | - |
| 30 may 2023 | 48,78 | 48,78 | 48,78 | 48,78 | 48,78 | - |
| 26 may 2023 | 48,63 | 48,63 | 48,63 | 48,63 | 48,63 | - |
| 25 may 2023 | 47,83 | 47,83 | 47,83 | 47,83 | 47,83 | - |
| 24 may 2023 | 46,93 | 46,93 | 46,93 | 46,93 | 46,93 | - |
| 23 may 2023 | 47,18 | 47,18 | 47,18 | 47,18 | 47,18 | - |
| 22 may 2023 | 47,99 | 47,99 | 47,99 | 47,99 | 47,99 | - |
| 19 may 2023 | 47,87 | 47,87 | 47,87 | 47,87 | 47,87 | - |
| 18 may 2023 | 48,03 | 48,03 | 48,03 | 48,03 | 48,03 | - |
| 17 may 2023 | 47,25 | 47,25 | 47,25 | 47,25 | 47,25 | - |
| 16 may 2023 | 46,67 | 46,67 | 46,67 | 46,67 | 46,67 | - |
| 15 may 2023 | 46,74 | 46,74 | 46,74 | 46,74 | 46,74 | - |
| 12 may 2023 | 46,58 | 46,58 | 46,58 | 46,58 | 46,58 | - |
| 11 may 2023 | 46,72 | 46,72 | 46,72 | 46,72 | 46,72 | - |
| 10 may 2023 | 46,62 | 46,62 | 46,62 | 46,62 | 46,62 | - |
| 09 may 2023 | 46,15 | 46,15 | 46,15 | 46,15 | 46,15 | - |
| 08 may 2023 | 46,45 | 46,45 | 46,45 | 46,45 | 46,45 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
