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
2021-12-31 77.17 77.17 76.84 76.84 0.0M
2021-12-30 77.37 77.71 77.03 77.04 0.0M
2021-12-29 77.40 77.41 76.98 77.30 0.0M
2021-12-28 77.64 77.70 76.96 76.98 0.0M
2021-12-27 76.80 77.65 76.80 77.65 0.0M
2021-12-23 76.01 76.39 76.01 76.31 0.0M
2021-12-22 75.29 75.69 75.24 75.69 0.0M
2021-12-21 73.35 74.82 73.35 74.82 0.0M
2021-12-20 72.81 72.96 72.42 72.86 0.0M
2021-12-17 74.09 74.56 73.10 74.02 0.0M
2021-12-16 75.31 75.63 73.70 73.99 0.0M
2021-12-15 73.92 75.57 73.51 75.57 0.0M
2021-12-14 74.34 74.65 73.36 74.05 0.0M
2021-12-13 75.86 75.86 75.10 75.10 0.0M
2021-12-10 76.80 76.80 75.58 75.98 0.0M
2021-12-09 76.80 76.80 75.77 75.77 0.0M
2021-12-08 76.27 77.02 76.27 76.99 0.0M
2021-12-07 74.77 76.56 74.77 76.40 0.0M
2021-12-06 73.72 74.20 73.60 73.96 0.0M
2021-12-03 75.98 75.98 73.15 73.71 0.0M
2021-12-02 74.24 75.25 74.09 74.91 0.0M
2021-12-01 76.02 76.38 73.94 73.94 0.0M
2021-11-30 77.42 77.42 75.21 75.27 0.1M
2021-11-29 77.27 77.27 76.27 77.14 0.0M
2021-11-26 76.50 76.50 75.80 75.84 0.0M
2021-11-24 76.15 77.19 76.15 77.19 0.0M
2021-11-23 76.56 76.89 76.19 76.89 0.0M
2021-11-22 79.76 79.76 77.61 77.64 0.0M
2021-11-19 79.32 79.54 78.93 78.99 0.0M
2021-11-18 79.77 79.77 78.70 78.97 0.0M
2021-11-17 79.04 79.21 78.82 78.83 0.0M
2021-11-16 78.95 79.28 78.95 79.16 0.0M
2021-11-15 78.89 78.89 77.79 77.96 0.0M
2021-11-12 77.58 78.20 77.58 78.20 0.0M
2021-11-11 77.92 77.92 77.22 77.22 0.0M
2021-11-10 78.37 78.37 76.66 76.90 0.0M
2021-11-09 78.59 78.72 78.24 78.59 0.0M
2021-11-08 78.78 78.80 78.31 78.61 0.0M
2021-11-05 79.07 79.07 77.80 78.03 0.0M
2021-11-04 77.59 78.36 77.59 78.21 0.1M
2021-11-03 76.48 77.23 76.46 77.22 0.1M
2021-11-02 76.84 76.84 76.52 76.69 0.0M
2021-11-01 76.75 76.75 76.40 76.71 0.0M
2021-10-29 75.90 76.35 75.77 76.35 0.0M
2021-10-28 75.55 75.88 75.52 75.88 0.0M
2021-10-27 75.46 75.46 74.56 74.57 0.0M
2021-10-26 76.02 76.06 75.24 75.29 0.0M
2021-10-25 75.24 75.49 75.24 75.30 0.0M
2021-10-22 74.95 75.25 74.93 74.93 0.0M
2021-10-21 74.21 75.15 74.21 75.15 0.0M
2021-10-20 74.33 74.57 74.26 74.27 0.0M
2021-10-19 74.09 74.37 74.08 74.08 0.0M
2021-10-18 72.96 73.64 72.96 73.64 0.0M
2021-10-15 73.13 73.13 72.73 72.86 0.0M
2021-10-14 72.22 72.56 72.22 72.52 0.0M
2021-10-13 71.08 71.24 70.86 71.24 0.0M
2021-10-12 70.52 70.93 70.50 70.59 0.0M
2021-10-11 71.21 71.23 70.38 70.38 0.0M
2021-10-08 71.90 71.90 70.86 70.91 0.0M
2021-10-07 72.21 72.21 71.56 71.56 0.0M
2021-10-06 70.29 70.72 69.95 70.72 0.0M
2021-10-05 70.22 70.93 70.22 70.42 0.0M
2021-10-04 70.70 70.70 69.46 69.67 0.0M
2021-10-01 70.38 71.37 70.30 71.26 0.0M
2021-09-30 71.67 71.71 70.94 70.94 0.0M
2021-09-29 72.06 72.10 71.42 71.46 0.2M
2021-09-28 72.12 72.22 71.56 71.66 0.0M
2021-09-27 74.10 74.13 73.79 73.84 0.0M
2021-09-24 74.45 74.72 74.29 74.72 0.0M
2021-09-23 74.98 75.10 74.72 74.78 0.0M
2021-09-22 73.36 74.17 73.36 73.98 0.0M
2021-09-21 73.59 73.59 72.93 73.23 0.0M
2021-09-20 73.48 73.48 72.28 73.02 0.0M
2021-09-17 74.37 74.42 74.10 74.38 0.0M
2021-09-16 74.36 74.87 74.26 74.80 0.0M
2021-09-15 74.11 74.41 73.80 74.37 0.0M
2021-09-14 74.49 74.49 73.84 73.85 0.0M
2021-09-13 74.71 74.71 73.73 74.05 0.0M
2021-09-10 74.78 75.22 74.48 74.48 0.0M
2021-09-09 75.26 75.32 74.80 74.80 0.0M
2021-09-08 75.24 75.24 74.53 74.84 0.0M
2021-09-07 75.28 75.39 75.22 75.22 0.0M
2021-09-03 75.82 76.01 75.82 75.92 0.0M
2021-09-02 75.99 75.99 75.47 75.67 0.0M
2021-09-01 76.09 76.09 75.51 75.51 0.0M
2021-08-31 76.39 76.39 75.43 75.52 0.0M
2021-08-30 76.07 76.26 76.01 76.01 0.0M
2021-08-27 74.72 75.73 74.72 75.58 0.0M
2021-08-26 74.77 74.98 74.68 74.68 0.0M
2021-08-25 74.80 75.26 74.80 75.24 0.0M
2021-08-24 74.88 75.03 74.84 74.93 0.0M
2021-08-23 74.50 74.64 74.46 74.58 0.1M
2021-08-20 73.01 73.78 73.01 73.77 0.0M
2021-08-19 72.81 73.09 71.88 72.92 0.0M
2021-08-18 73.55 73.55 72.82 72.82 0.0M
2021-08-17 73.40 73.48 73.08 73.37 0.0M
2021-08-16 73.70 74.12 73.49 74.09 0.0M
2021-08-13 74.48 74.48 73.93 74.19 0.0M
2021-08-12 73.90 73.94 73.69 73.94 0.0M
2021-08-11 73.76 73.76 73.16 73.59 0.0M
2021-08-10 73.86 74.03 73.60 73.60 0.0M
2021-08-09 74.45 74.45 74.01 74.01 0.0M
2021-08-06 74.51 74.51 73.91 74.15 0.0M
2021-08-05 74.84 74.84 74.21 74.46 0.0M
2021-08-04 74.30 74.34 74.05 74.27 0.0M
2021-08-03 73.12 73.80 73.11 73.80 0.0M
2021-08-02 73.13 73.58 73.10 73.20 0.0M
2021-07-30 72.93 73.20 72.85 73.02 0.0M
2021-07-29 73.09 73.37 72.95 73.18 0.0M
2021-07-28 72.16 72.47 72.09 72.47 0.0M
2021-07-27 72.54 72.54 71.25 71.96 0.0M
2021-07-26 72.84 72.84 72.51 72.54 0.0M
2021-07-23 72.27 72.77 72.20 72.77 0.0M
2021-07-22 71.10 71.85 71.10 71.83 0.0M
2021-07-21 70.93 71.36 70.93 71.36 0.0M
2021-07-20 69.98 70.84 69.53 70.54 0.0M
2021-07-19 69.18 69.52 68.96 69.26 0.0M
2021-07-16 70.28 70.28 69.81 69.84 0.0M
2021-07-15 70.70 70.70 69.98 70.20 0.0M
2021-07-14 71.43 71.45 70.60 70.62 0.0M
2021-07-13 71.08 71.32 70.90 70.90 0.0M
2021-07-12 71.00 71.24 71.00 71.22 0.0M
2021-07-09 70.65 71.13 70.65 71.13 0.0M
2021-07-08 70.36 70.61 69.89 70.31 0.0M
2021-07-07 71.23 71.23 70.67 70.98 0.1M
2021-07-06 70.93 70.93 70.37 70.86 0.0M
2021-07-02 70.64 70.77 70.51 70.77 0.0M
2021-07-01 70.05 70.25 69.95 70.24 0.0M
2021-06-30 70.25 70.25 70.02 70.07 0.0M
2021-06-29 70.21 70.25 70.13 70.25 0.0M
2021-06-28 69.59 69.96 69.59 69.96 0.0M
2021-06-25 69.18 69.48 69.16 69.45 0.0M
2021-06-24 69.38 69.38 69.01 69.06 0.0M
2021-06-23 68.94 68.94 68.47 68.47 0.0M
2021-06-22 67.91 68.50 67.91 68.50 0.0M
2021-06-21 67.95 68.08 67.91 68.00 0.0M
2021-06-18 67.73 67.73 67.26 67.36 0.2M
2021-06-17 66.91 67.98 66.91 67.90 0.0M
2021-06-16 67.74 67.74 66.90 67.33 0.0M
2021-06-15 68.40 68.40 67.62 67.62 0.0M
2021-06-14 67.87 68.02 67.80 68.02 0.1M
2021-06-11 67.63 67.77 67.58 67.77 0.0M
2021-06-10 67.62 67.65 67.15 67.65 0.0M
2021-06-09 67.45 67.45 67.00 67.00 0.0M
2021-06-08 67.19 67.51 66.92 67.29 0.0M
2021-06-07 67.35 67.35 66.71 66.93 0.0M
2021-06-04 66.75 66.91 66.73 66.91 0.0M
2021-06-03 65.94 66.29 65.80 66.03 0.0M
2021-06-02 66.65 66.72 66.41 66.52 0.0M
2021-06-01 67.66 67.66 66.31 66.54 0.0M
2021-05-28 67.37 67.37 66.82 66.82 0.0M
2021-05-27 66.99 67.00 66.72 66.73 0.0M
2021-05-26 66.65 66.65 66.52 66.63 0.0M
2021-05-25 66.65 66.69 66.27 66.36 0.0M
2021-05-24 66.40 66.52 66.29 66.29 0.0M
2021-05-21 66.07 66.07 65.51 65.51 0.0M
2021-05-20 65.38 65.78 65.38 65.78 0.0M
2021-05-19 63.46 64.45 63.46 64.45 0.0M
2021-05-18 64.74 65.08 64.38 64.38 0.0M
2021-05-17 64.46 64.69 64.38 64.69 0.0M
2021-05-14 64.92 65.28 64.92 65.28 0.0M
2021-05-13 64.37 64.37 63.93 63.93 0.0M
2021-05-12 64.84 64.84 63.28 63.29 0.0M
2021-05-11 64.83 65.53 64.61 65.36 0.0M
2021-05-10 66.18 66.46 65.65 65.65 0.0M
2021-05-07 66.31 67.09 66.31 66.95 0.0M
2021-05-06 66.41 66.41 65.34 66.05 0.0M
2021-05-05 66.33 66.33 65.89 65.95 0.0M
2021-05-04 66.43 66.43 65.22 65.91 0.0M
2021-05-03 67.85 67.85 66.76 66.76 0.0M
2021-04-30 67.50 67.50 66.96 66.99 0.0M
2021-04-29 68.92 68.92 67.59 67.80 0.0M
2021-04-28 68.87 68.87 67.96 67.96 0.0M
2021-04-27 68.93 68.93 68.13 68.27 0.1M
2021-04-26 68.63 68.63 68.23 68.42 0.0M
2021-04-23 67.60 68.21 67.60 68.05 0.0M
2021-04-22 67.42 67.86 67.14 67.14 0.0M
2021-04-21 67.21 67.57 67.19 67.57 0.0M
2021-04-20 67.48 67.48 66.54 66.88 0.0M
2021-04-19 68.52 68.52 67.19 67.40 0.0M
2021-04-16 68.10 68.18 67.96 68.18 0.0M
2021-04-15 67.70 67.97 67.61 67.93 0.0M
2021-04-14 67.42 67.49 66.98 66.98 0.0M
2021-04-13 67.30 67.45 67.30 67.45 0.0M
2021-04-12 66.76 67.15 66.72 67.10 0.0M
2021-04-09 66.73 67.12 66.73 67.12 0.0M
2021-04-08 66.46 66.66 66.46 66.66 0.0M
2021-04-07 66.27 66.27 65.90 65.96 0.0M
2021-04-06 66.26 66.53 66.22 66.22 0.0M
2021-04-05 65.48 66.22 65.48 66.22 0.0M
2021-04-01 64.95 65.38 64.95 65.32 0.0M
2021-03-31 64.26 64.63 64.12 64.27 0.0M
2021-03-30 63.73 63.73 63.00 63.16 0.0M
2021-03-29 63.32 63.45 63.11 63.36 0.0M
2021-03-26 62.84 63.81 62.84 63.81 0.0M
2021-03-25 61.75 62.21 61.25 62.21 0.0M
2021-03-24 63.34 63.34 61.96 61.96 0.0M
2021-03-23 63.47 63.57 62.83 62.94 0.0M
2021-03-22 63.48 63.95 63.48 63.63 0.0M
2021-03-19 62.58 62.95 62.58 62.77 0.0M
2021-03-18 63.29 63.29 61.96 61.96 0.0M
2021-03-17 63.52 63.52 62.68 63.45 0.0M
2021-03-16 64.17 64.17 63.54 63.54 0.0M
2021-03-15 63.17 63.75 63.14 63.75 0.0M
2021-03-12 62.33 62.83 62.27 62.83 0.0M
2021-03-11 61.95 63.29 61.95 63.12 0.0M
2021-03-10 62.13 62.13 61.60 61.60 0.0M
2021-03-09 60.72 62.09 60.72 61.77 0.0M
2021-03-08 61.47 61.47 59.87 59.87 0.0M
2021-03-05 60.08 60.99 58.57 60.99 0.0M
2021-03-04 61.69 61.69 59.30 59.77 0.0M
2021-03-03 63.82 63.82 61.54 61.54 0.0M
2021-03-02 64.46 64.46 63.53 63.53 0.0M
2021-03-01 63.88 64.60 63.88 64.54 0.0M
2021-02-26 63.63 63.63 62.19 63.05 0.0M
2021-02-25 64.52 64.52 62.40 62.65 0.0M
2021-02-24 63.79 64.70 63.50 64.70 0.0M
2021-02-23 63.77 64.15 62.68 64.06 0.0M
2021-02-22 65.72 65.72 64.28 64.28 0.0M
2021-02-19 66.18 66.23 65.86 65.86 0.0M
2021-02-18 64.89 65.78 64.89 65.59 0.0M
2021-02-17 66.00 66.00 65.34 65.96 0.0M
2021-02-16 67.41 67.41 66.34 66.34 0.0M
2021-02-12 65.48 66.62 65.48 66.62 0.0M
2021-02-11 66.25 66.25 65.76 65.90 0.0M
2021-02-10 65.73 65.73 65.08 65.30 0.0M
2021-02-09 65.40 65.42 65.30 65.37 0.0M
2021-02-08 64.56 65.29 64.56 65.22 0.0M
2021-02-05 64.42 64.54 64.30 64.44 0.0M
2021-02-04 63.30 64.20 63.30 64.20 0.0M
2021-02-03 63.42 63.69 63.41 63.42 0.0M
2021-02-02 64.22 64.22 63.94 64.04 0.0M
2021-02-01 62.97 63.20 62.51 63.15 0.0M
2021-01-29 62.86 62.86 62.00 62.09 0.0M
2021-01-28 62.58 63.58 62.58 63.26 0.0M
2021-01-27 63.65 63.69 62.58 62.62 0.0M
2021-01-26 64.97 64.97 64.60 64.62 0.0M
2021-01-25 64.93 65.10 64.93 65.10 0.0M
2021-01-22 64.93 65.06 64.87 65.04 0.0M
2021-01-21 64.91 65.23 64.85 65.12 0.0M
2021-01-20 64.50 65.11 64.50 65.03 0.0M
2021-01-19 64.03 64.48 64.03 64.43 0.0M
2021-01-15 63.51 63.70 63.48 63.58 0.0M
2021-01-14 64.27 64.29 63.79 63.79 0.0M
2021-01-13 63.79 64.01 63.69 63.69 0.0M
2021-01-12 64.27 64.27 63.82 64.07 0.0M
2021-01-11 63.85 63.95 63.68 63.71 0.0M
2021-01-08 63.89 63.89 63.31 63.74 0.0M
2021-01-07 62.78 63.24 62.65 63.18 0.0M
2021-01-06 61.16 62.30 61.16 61.73 0.0M
2021-01-05 61.22 61.67 61.22 61.63 0.0M
2021-01-04 62.17 62.17 60.80 61.15 0.0M