Mercados españoles abiertos en 5 hrs 14 min

American Century Ultra Inv (TWCUX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
79,27+1,17 (+1,50%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202479,2779,2779,2779,2779,27-
22 abr 202478,1078,1078,1078,1078,10-
19 abr 202477,3277,3277,3277,3277,32-
18 abr 202479,1679,1679,1679,1679,16-
17 abr 202479,5079,5079,5079,5079,50-
16 abr 202480,4280,4280,4280,4280,42-
15 abr 202480,2680,2680,2680,2680,26-
12 abr 202481,7681,7681,7681,7681,76-
11 abr 202482,9382,9382,9382,9382,93-
10 abr 202481,7181,7181,7181,7181,71-
09 abr 202482,1382,1382,1382,1382,13-
08 abr 202482,0782,0782,0782,0782,07-
05 abr 202481,9981,9981,9981,9981,99-
04 abr 202480,7780,7780,7780,7780,77-
03 abr 202482,1382,1382,1382,1382,13-
02 abr 202481,9181,9181,9181,9181,91-
01 abr 202482,6482,6482,6482,6482,64-
28 mar 202482,6482,6482,6482,6482,64-
27 mar 202482,8082,8082,8082,8082,80-
26 mar 202482,6782,6782,6782,6782,67-
25 mar 202482,8882,8882,8882,8882,88-
22 mar 202483,1683,1683,1683,1683,16-
21 mar 202483,2483,2483,2483,2483,24-
20 mar 202483,2683,2683,2683,2683,26-
19 mar 202482,4182,4182,4182,4182,41-
18 mar 202481,8881,8881,8881,8881,88-
15 mar 202481,1381,1381,1381,1381,13-
14 mar 202481,7681,7681,7681,7681,76-
13 mar 202481,8481,8481,8481,8481,84-
12 mar 202482,2482,2482,2482,2482,24-
11 mar 202480,7580,7580,7580,7580,75-
08 mar 202481,1981,1981,1981,1981,19-
07 mar 202482,1082,1082,1082,1082,10-
06 mar 202480,9480,9480,9480,9480,94-
05 mar 202480,4080,4080,4080,4080,40-
04 mar 202481,6581,6581,6581,6581,65-
01 mar 202482,0682,0682,0682,0682,06-
29 feb 202481,2481,2481,2481,2481,24-
28 feb 202480,5280,5280,5280,5280,52-
27 feb 202480,8580,8580,8580,8580,85-
26 feb 202480,8580,8580,8580,8580,85-
23 feb 202480,9380,9380,9380,9380,93-
22 feb 202480,9880,9880,9880,9880,98-
21 feb 202478,3378,3378,3378,3378,33-
20 feb 202478,5478,5478,5478,5478,54-
16 feb 202479,5679,5679,5679,5679,56-
15 feb 202479,9679,9679,9679,9679,96-
14 feb 202479,9079,9079,9079,9079,90-
13 feb 202478,9078,9078,9078,9078,90-
12 feb 202479,9379,9379,9379,9379,93-
09 feb 202480,4380,4380,4380,4380,43-
08 feb 202479,5779,5779,5779,5779,57-
07 feb 202479,4279,4279,4279,4279,42-
06 feb 202478,4478,4478,4478,4478,44-
05 feb 202478,3678,3678,3678,3678,36-
02 feb 202478,2978,2978,2978,2978,29-
01 feb 202477,2077,2077,2077,2077,20-
31 ene 202476,0576,0576,0576,0576,05-
30 ene 202477,5877,5877,5877,5877,58-
29 ene 202478,0178,0178,0178,0178,01-
26 ene 202477,0377,0377,0377,0377,03-
25 ene 202477,2977,2977,2977,2977,29-
24 ene 202477,3277,3277,3277,3277,32-
23 ene 202476,9876,9876,9876,9876,98-
22 ene 202476,8276,8276,8276,8276,82-
19 ene 202476,4776,4776,4776,4776,47-
18 ene 202475,4275,4275,4275,4275,42-
17 ene 202474,4274,4274,4274,4274,42-
16 ene 202474,7374,7374,7374,7374,73-
12 ene 202474,8774,8774,8774,8774,87-
11 ene 202474,8874,8874,8874,8874,88-
10 ene 202474,6274,6274,6274,6274,62-
09 ene 202473,9173,9173,9173,9173,91-
08 ene 202473,6273,6273,6273,6273,62-
05 ene 202472,1572,1572,1572,1572,15-
04 ene 202472,1472,1472,1472,1472,14-
03 ene 202472,5372,5372,5372,5372,53-
02 ene 202473,2373,2373,2373,2373,23-
29 dic 202374,5274,5274,5274,5274,52-
28 dic 202374,8574,8574,8574,8574,85-
27 dic 202374,8974,8974,8974,8974,89-
26 dic 202374,7574,7574,7574,7574,75-
22 dic 202374,4974,4974,4974,4974,49-
21 dic 202374,5574,5574,5574,5574,55-
20 dic 202373,6173,6173,6173,6173,61-
19 dic 202374,6474,6474,6474,6474,64-
19 dic 20230 Dividendo
19 dic 20234.536 Plusvalía
18 dic 202378,7478,7478,7478,7474,20-
15 dic 202378,1978,1978,1978,1973,69-
14 dic 202377,8577,8577,8577,8573,37-
13 dic 202377,9977,9977,9977,9973,50-
12 dic 202377,0777,0777,0777,0772,63-
11 dic 202376,4676,4676,4676,4672,06-
08 dic 202376,3876,3876,3876,3871,98-
07 dic 202376,0576,0576,0576,0571,67-
06 dic 202375,1575,1575,1575,1570,82-
05 dic 202375,4975,4975,4975,4971,14-
04 dic 202375,0775,0775,0775,0770,75-
01 dic 202375,8175,8175,8175,8171,44-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...