Mercados españoles abiertos en 5 hrs 24 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.441,37 +268,22 (+0,68%) Dólar/Euro
1,0717 +0,0001 (+0,01%) Petróleo Brent
85,12 +0,11 (+0,13%) Bitcoin EUR
57.808,92 +1.560,30 (+2,77%)
American Century U.S. Quality Value ETF (VALQ)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 02:45PM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 57,67 | 57,67 | 56,78 | 56,92 | 56,92 | 16.952 |
| 24 jun 2024 | 57,20 | 57,53 | 57,20 | 57,33 | 57,33 | 4100 |
| 24 jun 2024 | 0.252 Dividendo | |||||
| 21 jun 2024 | 57,25 | 57,39 | 57,25 | 57,39 | 57,13 | 12.700 |
| 20 jun 2024 | 57,77 | 57,77 | 57,25 | 57,28 | 57,03 | 6700 |
| 18 jun 2024 | 57,45 | 57,50 | 57,25 | 57,48 | 57,23 | 7100 |
| 17 jun 2024 | 56,49 | 57,18 | 56,45 | 57,13 | 56,88 | 11.900 |
| 14 jun 2024 | 56,24 | 56,40 | 56,24 | 56,40 | 56,15 | 15.200 |
| 13 jun 2024 | 56,88 | 56,91 | 56,73 | 56,91 | 56,66 | 4700 |
| 12 jun 2024 | 56,99 | 57,10 | 56,79 | 56,90 | 56,65 | 7600 |
| 11 jun 2024 | 56,41 | 56,48 | 56,40 | 56,48 | 56,23 | 3000 |
| 10 jun 2024 | 56,08 | 56,53 | 56,08 | 56,53 | 56,28 | 6700 |
| 07 jun 2024 | 56,26 | 56,60 | 56,20 | 56,36 | 56,11 | 3200 |
| 06 jun 2024 | 57,02 | 57,02 | 56,49 | 56,53 | 56,28 | 18.900 |
| 05 jun 2024 | 56,53 | 56,67 | 56,27 | 56,67 | 56,42 | 800 |
| 04 jun 2024 | 56,31 | 56,31 | 56,11 | 56,22 | 55,97 | 2200 |
| 03 jun 2024 | 56,96 | 56,96 | 56,17 | 56,35 | 56,10 | 3900 |
| 31 may 2024 | 56,05 | 56,69 | 55,81 | 56,69 | 56,44 | 5300 |
| 30 may 2024 | 55,99 | 56,12 | 55,97 | 56,06 | 55,82 | 9500 |
| 29 may 2024 | 55,84 | 55,84 | 55,72 | 55,74 | 55,50 | 2100 |
| 28 may 2024 | 56,52 | 56,52 | 56,04 | 56,15 | 55,90 | 5400 |
| 24 may 2024 | 56,65 | 56,65 | 56,57 | 56,60 | 56,35 | 3500 |
| 23 may 2024 | 56,77 | 56,77 | 56,22 | 56,24 | 55,99 | 6600 |
| 22 may 2024 | 57,02 | 57,02 | 56,69 | 56,78 | 56,53 | 4600 |
| 21 may 2024 | 57,01 | 57,06 | 56,94 | 57,06 | 56,81 | 2200 |
| 20 may 2024 | 57,09 | 57,13 | 57,00 | 57,02 | 56,77 | 4800 |
| 17 may 2024 | 56,91 | 56,99 | 56,86 | 56,99 | 56,74 | 3500 |
| 16 may 2024 | 57,05 | 57,17 | 57,02 | 57,02 | 56,77 | 1300 |
| 15 may 2024 | 56,89 | 57,06 | 56,88 | 57,02 | 56,77 | 2600 |
| 14 may 2024 | 56,43 | 56,64 | 56,40 | 56,64 | 56,40 | 10.900 |
| 13 may 2024 | 56,46 | 56,46 | 56,46 | 56,46 | 56,22 | 500 |
| 10 may 2024 | 56,48 | 56,56 | 56,46 | 56,56 | 56,31 | 1700 |
| 09 may 2024 | 55,94 | 56,31 | 55,94 | 56,31 | 56,06 | 14.900 |
| 08 may 2024 | 55,92 | 55,98 | 55,92 | 55,93 | 55,69 | 2500 |
| 07 may 2024 | 56,01 | 56,01 | 55,88 | 55,90 | 55,65 | 1100 |
| 06 may 2024 | 55,58 | 55,64 | 55,49 | 55,64 | 55,40 | 3000 |
| 03 may 2024 | 55,17 | 55,19 | 55,00 | 55,19 | 54,95 | 2300 |
| 02 may 2024 | 54,50 | 54,86 | 54,50 | 54,78 | 54,54 | 2700 |
| 01 may 2024 | 54,44 | 54,96 | 54,43 | 54,45 | 54,21 | 2700 |
| 30 abr 2024 | 55,17 | 55,17 | 54,75 | 54,75 | 54,51 | 10.500 |
| 29 abr 2024 | 55,37 | 55,53 | 55,37 | 55,52 | 55,27 | 1100 |
| 26 abr 2024 | 55,17 | 55,40 | 55,17 | 55,30 | 55,06 | 1600 |
| 25 abr 2024 | 54,92 | 55,34 | 54,92 | 55,22 | 54,98 | 5400 |
| 24 abr 2024 | 55,45 | 55,63 | 55,32 | 55,63 | 55,38 | 5900 |
| 23 abr 2024 | 55,71 | 55,71 | 55,60 | 55,64 | 55,39 | 3400 |
| 22 abr 2024 | 55,24 | 55,34 | 55,06 | 55,34 | 55,10 | 1600 |
| 19 abr 2024 | 55,12 | 55,12 | 54,92 | 55,02 | 54,78 | 3300 |
| 18 abr 2024 | 55,25 | 55,37 | 54,86 | 54,86 | 54,62 | 4900 |
| 17 abr 2024 | 55,56 | 55,56 | 54,85 | 54,98 | 54,74 | 9200 |
| 16 abr 2024 | 55,23 | 55,47 | 55,15 | 55,27 | 55,02 | 3400 |
| 15 abr 2024 | 56,28 | 56,44 | 55,33 | 55,39 | 55,14 | 6300 |
| 12 abr 2024 | 56,11 | 56,11 | 55,71 | 55,78 | 55,54 | 3100 |
| 11 abr 2024 | 56,28 | 56,71 | 56,28 | 56,59 | 56,34 | 4600 |
| 10 abr 2024 | 56,70 | 56,84 | 56,48 | 56,48 | 56,23 | 1600 |
| 09 abr 2024 | 56,75 | 57,21 | 56,75 | 57,21 | 56,96 | 8100 |
| 08 abr 2024 | 57,38 | 57,40 | 57,22 | 57,22 | 56,97 | 2000 |
| 05 abr 2024 | 57,07 | 57,42 | 57,07 | 57,33 | 57,08 | 1600 |
| 04 abr 2024 | 58,08 | 58,08 | 56,96 | 56,99 | 56,74 | 1200 |
| 03 abr 2024 | 57,69 | 57,78 | 57,53 | 57,63 | 57,38 | 7000 |
| 02 abr 2024 | 57,46 | 57,52 | 57,37 | 57,51 | 57,26 | 14.700 |
| 01 abr 2024 | 58,52 | 58,52 | 57,95 | 58,00 | 57,75 | 5300 |
| 28 mar 2024 | 58,22 | 58,32 | 58,20 | 58,30 | 58,04 | 7200 |
| 27 mar 2024 | 57,86 | 58,10 | 57,77 | 58,10 | 57,85 | 6900 |
| 26 mar 2024 | 57,62 | 57,63 | 57,41 | 57,41 | 57,16 | 4300 |
| 25 mar 2024 | 57,74 | 57,74 | 57,43 | 57,43 | 57,18 | 12.100 |
| 22 mar 2024 | 57,88 | 57,92 | 57,76 | 57,79 | 57,54 | 11.300 |
| 21 mar 2024 | 57,88 | 58,03 | 57,88 | 58,00 | 57,75 | 1400 |
| 21 mar 2024 | 0.214 Dividendo | |||||
| 20 mar 2024 | 57,50 | 57,83 | 57,43 | 57,83 | 57,36 | 3300 |
| 19 mar 2024 | 56,96 | 57,42 | 56,96 | 57,42 | 56,95 | 1800 |
| 18 mar 2024 | 57,20 | 57,25 | 57,01 | 57,01 | 56,55 | 8100 |
| 15 mar 2024 | 57,24 | 57,24 | 56,97 | 57,00 | 56,54 | 2000 |
| 14 mar 2024 | 57,15 | 57,15 | 56,94 | 57,09 | 56,63 | 2200 |
| 13 mar 2024 | 57,56 | 57,58 | 57,43 | 57,43 | 56,97 | 4500 |
| 12 mar 2024 | 57,33 | 57,40 | 57,15 | 57,39 | 56,92 | 6200 |
| 11 mar 2024 | 56,96 | 57,12 | 56,72 | 57,07 | 56,61 | 9000 |
| 08 mar 2024 | 57,34 | 57,36 | 57,11 | 57,11 | 56,65 | 9600 |
| 07 mar 2024 | 57,14 | 57,26 | 57,13 | 57,26 | 56,80 | 15.200 |
| 06 mar 2024 | 56,73 | 56,92 | 56,73 | 56,78 | 56,33 | 58.500 |
| 05 mar 2024 | 56,72 | 56,72 | 56,31 | 56,44 | 55,98 | 29.400 |
| 04 mar 2024 | 56,51 | 56,87 | 56,51 | 56,71 | 56,25 | 11.900 |
| 01 mar 2024 | 56,43 | 56,62 | 56,43 | 56,62 | 56,16 | 2500 |
| 29 feb 2024 | 55,99 | 56,19 | 55,98 | 56,19 | 55,73 | 5900 |
| 28 feb 2024 | 55,83 | 56,04 | 55,83 | 55,93 | 55,48 | 19.200 |
| 27 feb 2024 | 55,77 | 55,81 | 55,67 | 55,81 | 55,36 | 8700 |
| 26 feb 2024 | 55,49 | 55,82 | 55,49 | 55,66 | 55,21 | 14.800 |
| 23 feb 2024 | 55,63 | 55,69 | 55,63 | 55,69 | 55,24 | 1000 |
| 22 feb 2024 | 54,97 | 55,39 | 54,97 | 55,38 | 54,93 | 3100 |
| 21 feb 2024 | 54,36 | 54,73 | 54,36 | 54,73 | 54,29 | 18.200 |
| 20 feb 2024 | 54,36 | 54,76 | 54,36 | 54,58 | 54,14 | 2900 |
| 16 feb 2024 | 54,92 | 54,97 | 54,65 | 54,65 | 54,21 | 6600 |
| 15 feb 2024 | 54,90 | 55,09 | 54,89 | 55,08 | 54,63 | 16.500 |
| 14 feb 2024 | 54,50 | 54,68 | 54,42 | 54,68 | 54,24 | 4900 |
| 13 feb 2024 | 54,45 | 54,60 | 54,09 | 54,39 | 53,95 | 5400 |
| 12 feb 2024 | 55,08 | 55,30 | 55,08 | 55,17 | 54,72 | 5800 |
| 09 feb 2024 | 55,00 | 55,09 | 54,89 | 55,03 | 54,59 | 4000 |
| 08 feb 2024 | 54,84 | 54,95 | 54,76 | 54,95 | 54,50 | 5500 |
| 07 feb 2024 | 55,11 | 55,11 | 54,90 | 54,91 | 54,47 | 2300 |
| 06 feb 2024 | 54,78 | 54,89 | 54,75 | 54,80 | 54,35 | 10.000 |
| 05 feb 2024 | 54,85 | 54,85 | 54,39 | 54,72 | 54,28 | 4800 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.