Mercados españoles cerrados en 1 hr 59 mins

VALIC Company I Systematic Growth (VCBCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
18,23-0,05 (-0,27%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 2024------
21 jun 202418,2318,2318,2318,2318,23-
20 jun 202418,2818,2818,2818,2818,28-
18 jun 202418,4018,4018,4018,4018,40-
17 jun 202418,3818,3818,3818,3818,38-
14 jun 202418,2118,2118,2118,2118,21-
13 jun 202418,1718,1718,1718,1718,17-
12 jun 202418,0718,0718,0718,0718,07-
11 jun 202417,8417,8417,8417,8417,84-
10 jun 202417,6817,6817,6817,6817,68-
07 jun 202417,6217,6217,6217,6217,62-
06 jun 202417,6417,6417,6417,6417,64-
05 jun 202417,6517,6517,6517,6517,65-
04 jun 202417,3417,3417,3417,3417,34-
03 jun 202417,2817,2817,2817,2817,28-
31 may 202417,1817,1817,1817,1817,18-
30 may 202417,1417,1417,1417,1417,14-
29 may 202417,3417,3417,3417,3417,34-
28 may 202417,4217,4217,4217,4217,42-
24 may 202417,3317,3317,3317,3317,33-
23 may 202417,1717,1717,1717,1717,17-
22 may 202417,2017,2017,2017,2017,20-
21 may 202417,2717,2717,2717,2717,27-
20 may 202417,2317,2317,2317,2317,23-
17 may 202417,1417,1417,1417,1417,14-
16 may 202417,1517,1517,1517,1517,15-
15 may 202417,2317,2317,2317,2317,23-
14 may 202416,9816,9816,9816,9816,98-
13 may 202416,8816,8816,8816,8816,88-
10 may 202416,8716,8716,8716,8716,87-
09 may 202416,8516,8516,8516,8516,85-
08 may 202416,7716,7716,7716,7716,77-
07 may 202416,7916,7916,7916,7916,79-
06 may 202416,7716,7716,7716,7716,77-
03 may 202416,5516,5516,5516,5516,55-
02 may 202416,2516,2516,2516,2516,25-
01 may 202416,0516,0516,0516,0516,05-
30 abr 202416,0916,0916,0916,0916,09-
29 abr 202416,3916,3916,3916,3916,39-
26 abr 202416,3816,3816,3816,3816,38-
25 abr 202416,0516,0516,0516,0516,05-
24 abr 202416,1616,1616,1616,1616,16-
23 abr 202416,1716,1716,1716,1716,17-
22 abr 202415,9315,9315,9315,9315,93-
19 abr 202415,7815,7815,7815,7815,78-
18 abr 202416,0916,0916,0916,0916,09-
17 abr 202416,1516,1516,1516,1516,15-
16 abr 202416,3016,3016,3016,3016,30-
15 abr 202416,3016,3016,3016,3016,30-
12 abr 202416,5716,5716,5716,5716,57-
11 abr 202416,8016,8016,8016,8016,80-
10 abr 202416,5816,5816,5816,5816,58-
09 abr 202416,6916,6916,6916,6916,69-
08 abr 202416,6916,6916,6916,6916,69-
05 abr 202416,7016,7016,7016,7016,70-
04 abr 202416,4616,4616,4616,4616,46-
03 abr 202416,7016,7016,7016,7016,70-
02 abr 202416,6516,6516,6516,6516,65-
01 abr 202416,7916,7916,7916,7916,79-
28 mar 202416,7916,7916,7916,7916,79-
27 mar 202416,8016,8016,8016,8016,80-
26 mar 202416,7516,7516,7516,7516,75-
25 mar 202416,8216,8216,8216,8216,82-
22 mar 202416,8916,8916,8916,8916,89-
21 mar 202416,8816,8816,8816,8816,88-
20 mar 202416,8416,8416,8416,8416,84-
19 mar 202416,6516,6516,6516,6516,65-
18 mar 202416,5416,5416,5416,5416,54-
15 mar 202416,3816,3816,3816,3816,38-
14 mar 202416,5616,5616,5616,5616,56-
13 mar 202416,5416,5416,5416,5416,54-
12 mar 202416,5716,5716,5716,5716,57-
11 mar 202416,2916,2916,2916,2916,29-
08 mar 202416,3716,3716,3716,3716,37-
07 mar 202416,5516,5516,5516,5516,55-
07 mar 20240 Dividendo
07 mar 20242.047 Plusvalía
06 mar 202418,3418,3418,3418,3416,29-
05 mar 202418,2418,2418,2418,2416,20-
04 mar 202418,5218,5218,5218,5216,45-
01 mar 202418,5818,5818,5818,5816,51-
29 feb 202418,3918,3918,3918,3916,34-
28 feb 202418,2618,2618,2618,2616,22-
27 feb 202418,3218,3218,3218,3216,28-
26 feb 202418,2918,2918,2918,2916,25-
23 feb 202418,3318,3318,3318,3316,28-
22 feb 202418,3218,3218,3218,3216,28-
21 feb 202417,7817,7817,7817,7815,80-
20 feb 202417,8017,8017,8017,8015,81-
16 feb 202417,9717,9717,9717,9715,96-
15 feb 202418,1018,1018,1018,1016,08-
14 feb 202418,0418,0418,0418,0416,03-
13 feb 202417,8317,8317,8317,8315,84-
12 feb 202418,0818,0818,0818,0816,06-
09 feb 202418,1618,1618,1618,1616,13-
08 feb 202417,9817,9817,9817,9815,97-
07 feb 202417,9517,9517,9517,9515,95-
06 feb 202417,7617,7617,7617,7615,78-
05 feb 202417,7617,7617,7617,7615,78-
02 feb 202417,7717,7717,7717,7715,79-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...