American Century U.S. Quality Growth (QGRO)

QGRO
🏛️ Estados Unidos →
114.23
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 113.68 114.24 113.44 114.23 0.1M
2025-09-25 113.29 113.55 112.55 113.35 0.1M
2025-09-24 115.44 115.44 113.90 114.17 0.1M
2025-09-23 115.70 115.81 114.94 115.14 0.1M
2025-09-22 115.55 115.92 115.35 115.86 0.1M
2025-09-19 115.97 115.97 115.09 115.81 0.1M
2025-09-18 115.10 115.96 115.05 115.51 0.1M
2025-09-17 114.16 114.52 113.58 114.28 0.1M
2025-09-16 114.11 114.15 113.38 113.82 0.0M
2025-09-15 113.62 114.07 113.25 113.98 0.1M
2025-09-12 113.92 113.92 113.16 113.24 0.1M
2025-09-11 112.99 114.08 112.99 113.87 0.1M
2025-09-10 113.61 113.61 112.45 112.73 0.2M
2025-09-09 112.89 113.11 112.28 113.07 0.1M
2025-09-08 112.08 112.81 111.87 112.75 0.1M
2025-09-05 112.04 112.10 110.59 111.48 0.1M
2025-09-04 110.51 111.48 110.11 111.48 0.1M
2025-09-03 110.08 110.53 109.76 110.37 0.1M
2025-09-02 108.88 109.85 108.69 109.81 0.1M
2025-08-29 111.33 111.33 110.07 110.60 0.1M
2025-08-28 110.78 111.47 110.75 111.43 0.1M
2025-08-27 110.71 111.03 110.54 110.80 0.1M
2025-08-26 110.05 110.65 110.05 110.60 0.1M
2025-08-25 110.35 110.64 109.99 109.99 0.1M
2025-08-22 109.32 110.97 109.07 110.59 0.1M
2025-08-21 108.89 109.22 108.53 108.95 0.1M
2025-08-20 109.14 109.46 107.96 109.30 0.1M
2025-08-19 110.38 110.44 109.14 109.37 0.0M
2025-08-18 109.88 110.37 109.80 110.37 0.1M
2025-08-15 109.95 110.21 109.85 109.91 0.1M
2025-08-14 110.14 110.37 109.71 110.01 0.1M
2025-08-13 110.79 110.79 109.73 110.57 0.1M
2025-08-12 109.40 110.35 109.14 110.23 0.1M
2025-08-11 109.59 109.99 108.95 109.00 0.1M
2025-08-08 109.81 110.40 109.36 109.62 0.1M
2025-08-07 110.41 110.47 108.46 109.37 0.1M
2025-08-06 109.34 109.72 108.65 109.72 0.1M
2025-08-05 110.19 110.19 108.41 108.55 0.1M
2025-08-04 108.84 109.87 108.84 109.87 0.1M
2025-08-01 107.96 108.35 106.98 107.70 0.0M
2025-07-31 111.12 111.12 109.18 109.36 0.1M
2025-07-30 109.82 110.85 109.80 110.26 0.1M
2025-07-29 110.75 110.75 109.56 109.67 0.2M
2025-07-28 110.82 110.98 110.28 110.60 0.1M
2025-07-25 110.06 110.66 110.06 110.51 0.1M
2025-07-24 110.26 110.26 109.48 109.74 0.1M
2025-07-23 109.31 109.66 108.91 109.66 0.0M
2025-07-22 109.02 109.04 107.86 108.45 0.0M
2025-07-21 108.76 109.54 108.58 108.86 0.0M
2025-07-18 109.08 109.08 108.27 108.64 0.1M
2025-07-17 108.13 108.85 108.12 108.74 0.1M
2025-07-16 107.90 107.96 106.90 107.81 0.0M
2025-07-15 108.90 109.05 107.77 107.77 0.2M
2025-07-14 107.52 108.61 107.52 108.46 0.1M
2025-07-11 108.21 108.25 107.40 107.50 0.1M
2025-07-10 109.50 109.57 108.20 108.56 0.1M
2025-07-09 109.26 109.46 108.74 109.44 0.1M
2025-07-08 109.22 109.32 108.16 108.70 0.2M
2025-07-07 108.86 109.13 108.33 109.02 0.4M
2025-07-03 108.35 109.21 108.25 109.09 0.0M
2025-07-02 107.63 107.92 107.34 107.72 0.1M
2025-07-01 108.87 108.97 107.12 107.76 0.1M
2025-06-30 109.07 109.18 108.58 109.12 0.2M
2025-06-27 108.00 108.78 104.16 108.29 0.1M
2025-06-26 107.04 107.74 106.45 107.70 0.1M
2025-06-25 107.54 107.72 106.34 106.45 0.2M
2025-06-24 106.30 107.23 105.95 107.06 0.2M
2025-06-23 104.29 105.33 103.47 105.33 0.1M
2025-06-20 105.23 105.23 103.74 103.99 0.1M
2025-06-18 105.37 105.47 104.40 104.55 0.1M
2025-06-17 105.23 105.93 104.89 105.17 0.0M
2025-06-16 105.28 106.23 105.28 105.85 0.1M
2025-06-13 104.58 105.47 104.15 104.47 0.2M
2025-06-12 105.54 106.09 105.54 105.92 0.1M
2025-06-11 106.19 106.58 105.51 105.82 0.1M
2025-06-10 106.71 106.71 105.01 105.95 0.1M
2025-06-09 107.30 107.30 106.39 106.39 0.1M
2025-06-06 107.15 107.32 106.71 107.15 0.1M
2025-06-05 106.59 107.20 105.79 106.20 0.1M
2025-06-04 105.91 106.47 105.91 106.18 0.1M
2025-06-03 105.37 105.95 104.98 105.80 0.1M
2025-06-02 104.29 105.23 103.68 105.23 0.1M
2025-05-30 103.86 104.82 103.05 104.63 0.1M
2025-05-29 105.30 105.38 103.43 103.95 0.1M
2025-05-28 105.02 105.36 104.53 104.63 0.3M
2025-05-27 104.62 105.00 103.79 104.91 0.1M
2025-05-23 102.28 103.66 102.10 103.16 0.1M
2025-05-22 103.68 104.53 103.55 103.87 0.1M
2025-05-21 105.03 105.74 103.62 103.95 0.1M
2025-05-20 106.13 106.34 105.53 106.06 0.1M
2025-05-19 104.87 106.55 104.87 106.38 0.2M
2025-05-16 105.37 106.26 104.89 106.19 0.1M
2025-05-15 104.62 105.49 104.29 105.20 0.3M
2025-05-14 105.13 105.28 104.59 104.90 0.6M
2025-05-13 103.71 105.26 103.45 104.77 0.3M
2025-05-12 103.22 103.33 101.89 103.31 0.2M
2025-05-09 100.65 101.02 99.67 100.15 0.2M
2025-05-08 100.60 101.16 99.79 100.26 0.1M
2025-05-07 99.14 99.82 98.67 99.72 0.1M
2025-05-06 98.97 99.79 98.51 99.10 0.1M
2025-05-05 99.35 100.71 99.35 100.14 0.1M
2025-05-02 99.21 100.53 99.21 100.16 0.1M
2025-05-01 98.21 98.83 97.58 97.58 0.2M
2025-04-30 95.11 97.60 94.72 97.28 0.1M
2025-04-29 95.75 97.15 95.75 96.91 0.1M
2025-04-28 96.28 96.56 95.15 96.16 0.1M
2025-04-25 94.92 96.00 94.79 95.97 0.2M
2025-04-24 92.38 95.09 92.38 95.09 0.2M
2025-04-23 92.90 93.86 91.59 91.94 0.1M
2025-04-22 88.81 90.56 88.67 90.07 0.2M
2025-04-21 89.28 89.39 86.59 87.62 0.1M
2025-04-17 90.16 90.67 89.31 89.97 0.1M
2025-04-16 89.92 90.93 88.34 89.43 0.3M
2025-04-15 90.87 91.81 90.87 91.18 0.2M
2025-04-14 92.02 92.02 90.07 90.70 0.1M
2025-04-11 88.94 90.27 87.64 89.91 0.1M
2025-04-10 90.52 90.69 86.80 89.26 0.2M
2025-04-09 83.22 92.80 82.90 92.48 0.2M
2025-04-08 88.13 88.63 82.62 83.67 0.3M
2025-04-07 80.91 87.84 80.25 84.58 0.3M
2025-04-04 86.68 87.05 83.95 84.15 0.4M
2025-04-03 91.36 91.87 89.73 90.01 0.1M
2025-04-02 93.10 95.95 93.03 95.29 0.1M
2025-04-01 93.35 94.31 92.61 94.30 0.1M
2025-03-31 91.89 93.84 91.08 93.67 0.1M
2025-03-28 95.22 95.23 93.09 93.46 0.1M
2025-03-27 96.26 96.81 95.46 95.47 0.1M
2025-03-26 98.60 98.60 96.26 96.57 0.1M
2025-03-25 98.61 99.03 98.22 98.67 0.2M
2025-03-24 97.27 98.45 97.27 98.38 0.3M
2025-03-21 94.66 95.90 94.62 95.88 0.1M
2025-03-20 95.43 96.93 95.17 95.75 0.1M
2025-03-19 94.62 96.71 94.11 95.93 0.1M
2025-03-18 95.31 95.31 93.77 94.30 0.2M
2025-03-17 94.23 96.35 94.23 95.81 0.1M
2025-03-14 92.79 94.46 92.79 94.38 0.1M
2025-03-13 93.50 93.50 91.14 91.68 0.0M
2025-03-12 94.63 94.85 92.90 93.75 0.2M
2025-03-11 92.25 93.98 91.91 92.67 0.1M
2025-03-10 94.47 94.47 91.57 92.54 0.1M
2025-03-07 96.14 96.52 93.53 96.13 0.2M
2025-03-06 98.45 99.21 96.16 96.32 0.2M
2025-03-05 99.10 100.40 98.35 100.26 0.2M
2025-03-04 99.11 100.64 97.09 99.14 0.2M
2025-03-03 102.73 102.73 99.58 100.34 0.2M
2025-02-28 100.57 102.08 100.00 102.07 0.1M
2025-02-27 103.48 103.48 100.64 100.64 0.1M
2025-02-26 102.53 103.77 102.26 102.67 0.1M
2025-02-25 102.67 102.67 100.68 102.11 0.1M
2025-02-24 104.15 104.39 102.22 102.98 0.1M
2025-02-21 107.60 107.60 103.80 104.04 0.2M
2025-02-20 109.01 109.01 106.28 107.37 0.1M
2025-02-19 109.63 109.71 108.54 109.19 0.1M
2025-02-18 109.82 109.93 109.04 109.93 0.1M
2025-02-14 109.07 109.39 108.23 109.30 0.1M
2025-02-13 108.59 109.10 107.87 109.08 0.1M
2025-02-12 106.23 107.62 105.92 107.51 0.1M
2025-02-11 108.15 108.15 107.06 107.48 0.1M
2025-02-10 108.28 108.48 107.81 108.32 0.1M
2025-02-07 108.17 108.72 107.18 107.29 0.1M
2025-02-06 107.62 107.78 106.78 107.62 0.1M
2025-02-05 106.40 107.10 105.92 107.08 0.0M
2025-02-04 105.96 106.68 105.96 106.61 0.1M
2025-02-03 103.61 105.87 103.42 105.40 0.1M
2025-01-31 106.75 107.08 105.47 105.68 0.1M
2025-01-30 105.95 106.60 105.52 106.03 0.1M
2025-01-29 105.82 105.82 104.93 105.41 0.1M
2025-01-28 104.56 106.34 104.15 106.06 0.1M
2025-01-27 104.00 104.77 103.48 104.24 0.1M
2025-01-24 106.40 106.67 105.78 106.16 0.1M
2025-01-23 105.30 106.36 105.14 106.35 0.0M
2025-01-22 105.41 105.84 105.29 105.39 0.1M
2025-01-21 104.26 104.40 103.52 104.27 0.1M
2025-01-17 103.78 103.78 102.72 103.00 0.0M
2025-01-16 102.03 102.88 101.78 102.44 0.1M
2025-01-15 101.65 101.90 101.26 101.69 0.0M
2025-01-14 99.80 100.39 99.14 99.76 0.1M
2025-01-13 98.66 99.40 98.10 99.40 0.1M
2025-01-10 100.21 100.50 99.30 99.89 0.0M
2025-01-08 100.69 101.26 99.95 101.26 0.2M
2025-01-07 102.44 102.44 100.22 100.82 0.1M
2025-01-06 102.38 102.68 101.75 102.40 0.1M
2025-01-03 100.42 101.72 100.42 101.56 0.0M
2025-01-02 100.50 100.65 99.26 100.27 0.1M