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
2022-12-30 57.53 57.74 57.16 57.72 0.0M
2022-12-29 57.09 58.09 57.09 57.92 0.0M
2022-12-28 57.57 57.90 56.84 56.84 0.0M
2022-12-27 57.98 58.01 57.58 57.64 0.0M
2022-12-23 57.50 58.06 57.38 58.06 0.1M
2022-12-22 58.79 58.79 56.98 57.78 0.0M
2022-12-21 58.47 59.10 58.32 58.92 0.1M
2022-12-20 58.11 58.37 57.90 58.14 0.0M
2022-12-19 58.67 58.67 57.91 58.12 0.1M
2022-12-16 59.16 59.23 58.56 58.83 0.0M
2022-12-15 60.39 60.39 59.23 59.34 0.0M
2022-12-14 61.18 61.85 60.88 61.07 0.0M
2022-12-13 62.51 62.51 61.00 61.44 0.0M
2022-12-12 60.26 60.88 60.04 60.87 0.0M
2022-12-09 60.02 60.54 59.98 59.98 0.0M
2022-12-08 60.02 60.77 60.02 60.54 0.0M
2022-12-07 59.72 60.02 59.72 59.92 0.0M
2022-12-06 60.71 60.94 59.65 59.93 0.1M
2022-12-05 62.33 62.33 60.70 60.98 0.1M
2022-12-02 62.18 62.57 61.69 62.30 0.1M
2022-12-01 62.95 63.00 62.14 62.60 0.0M
2022-11-30 60.70 62.36 60.15 62.36 0.0M
2022-11-29 61.01 61.01 60.15 60.32 0.0M
2022-11-28 60.67 61.30 60.41 60.45 0.0M
2022-11-25 61.28 61.51 61.28 61.33 0.1M
2022-11-23 61.31 61.59 61.04 61.33 0.0M
2022-11-22 60.47 61.11 60.15 61.11 0.0M
2022-11-21 60.55 60.55 59.91 60.14 0.0M
2022-11-18 61.08 61.08 59.99 60.44 0.0M
2022-11-17 60.33 60.53 59.70 60.22 0.0M
2022-11-16 61.16 61.49 60.72 60.83 0.0M
2022-11-15 62.16 62.38 61.42 61.87 0.0M
2022-11-14 61.50 61.80 60.99 60.99 0.0M
2022-11-11 60.74 61.63 60.74 61.45 0.0M
2022-11-10 59.76 60.66 59.73 60.66 0.0M
2022-11-09 58.00 58.00 56.82 56.82 0.0M
2022-11-08 57.90 58.50 57.78 58.13 0.0M
2022-11-07 57.32 57.51 56.63 57.37 0.0M
2022-11-04 57.31 57.31 55.98 56.84 0.0M
2022-11-03 56.13 57.02 56.02 56.32 0.0M
2022-11-02 58.72 59.09 57.00 57.00 0.0M
2022-11-01 59.14 59.30 59.01 59.10 0.0M
2022-10-31 58.78 59.25 58.59 58.87 0.0M
2022-10-28 57.58 59.09 57.58 59.09 0.0M
2022-10-27 58.48 58.48 57.55 57.55 0.0M
2022-10-26 57.79 58.98 57.79 57.80 0.0M
2022-10-25 57.12 58.20 57.12 58.14 0.0M
2022-10-24 56.66 56.95 56.20 56.87 0.0M
2022-10-21 55.35 56.29 54.91 56.29 0.0M
2022-10-20 55.54 56.24 54.92 55.15 0.0M
2022-10-19 55.74 55.89 55.19 55.40 0.0M
2022-10-18 57.03 57.08 55.65 56.11 0.0M
2022-10-17 55.57 55.69 55.39 55.57 0.0M
2022-10-14 56.34 56.34 53.90 53.90 0.0M
2022-10-13 53.69 55.68 52.88 55.60 0.0M
2022-10-12 54.88 55.03 54.54 54.69 0.0M
2022-10-11 55.10 55.41 54.41 54.82 0.0M
2022-10-10 56.02 56.04 55.11 55.50 0.0M
2022-10-07 57.85 57.85 56.02 56.21 0.0M
2022-10-06 58.89 58.89 58.09 58.17 0.0M
2022-10-05 57.81 58.63 57.30 58.33 0.0M
2022-10-04 58.32 58.46 58.03 58.37 0.0M
2022-10-03 55.75 56.82 55.75 56.47 0.0M
2022-09-30 55.48 56.29 54.96 54.96 0.0M
2022-09-29 55.61 55.86 55.13 55.67 0.1M
2022-09-28 55.30 56.80 55.30 56.72 0.0M
2022-09-27 55.81 55.85 54.74 55.18 0.0M
2022-09-26 54.94 55.76 54.71 54.71 0.0M
2022-09-23 55.39 55.39 54.61 55.17 0.1M
2022-09-22 57.24 57.24 56.19 56.19 0.0M
2022-09-21 58.70 59.07 57.57 57.57 0.0M
2022-09-20 58.79 58.86 58.13 58.55 0.0M
2022-09-19 58.73 59.38 58.73 59.38 0.0M
2022-09-16 58.90 58.98 58.39 58.98 0.0M
2022-09-15 60.23 60.56 59.66 59.71 0.0M
2022-09-14 60.20 60.73 60.18 60.57 0.0M
2022-09-13 61.26 61.26 60.06 60.21 0.0M
2022-09-12 63.00 63.00 62.53 62.98 0.0M
2022-09-09 62.00 62.49 61.91 62.47 0.0M
2022-09-08 59.90 61.22 59.90 61.19 0.0M
2022-09-07 59.18 60.39 59.17 60.39 0.0M
2022-09-06 59.18 59.36 58.89 59.03 0.0M
2022-09-02 60.00 60.72 58.97 59.23 0.1M
2022-09-01 59.32 59.70 58.68 59.70 0.1M
2022-08-31 61.17 61.30 60.23 60.26 0.0M
2022-08-30 60.40 60.85 60.26 60.63 0.0M
2022-08-29 61.42 61.81 61.26 61.38 0.0M
2022-08-26 63.14 63.19 62.03 62.03 0.0M
2022-08-25 63.82 64.37 63.64 64.37 0.0M
2022-08-24 63.05 63.51 63.05 63.26 0.0M
2022-08-23 62.75 63.50 62.75 62.96 0.0M
2022-08-22 63.30 63.50 62.88 62.90 0.0M
2022-08-19 64.93 64.93 64.21 64.35 0.0M
2022-08-18 65.52 65.79 65.34 65.62 0.0M
2022-08-17 65.99 65.99 65.09 65.41 0.0M
2022-08-16 66.35 66.53 65.87 66.29 0.2M
2022-08-15 66.16 66.69 65.97 66.55 0.1M
2022-08-12 65.42 66.06 65.42 66.06 0.3M
2022-08-11 65.66 65.75 64.88 64.92 0.0M
2022-08-10 64.86 65.35 64.86 65.29 0.0M
2022-08-09 64.00 64.00 63.02 63.21 0.0M
2022-08-08 64.36 65.04 64.17 64.25 0.0M
2022-08-05 64.06 64.22 63.58 64.22 0.0M
2022-08-04 63.35 63.93 63.34 63.93 0.0M
2022-08-03 63.04 63.82 62.95 63.62 0.0M
2022-08-02 62.78 63.23 62.69 62.70 0.0M
2022-08-01 62.33 62.80 62.30 62.44 0.0M
2022-07-29 61.91 62.62 61.65 62.47 0.0M
2022-07-28 60.92 61.77 60.91 61.74 0.0M
2022-07-27 59.46 60.56 59.33 60.56 0.0M
2022-07-26 58.68 58.77 58.34 58.43 0.0M
2022-07-25 59.44 59.44 59.22 59.41 0.0M
2022-07-22 60.87 60.87 59.33 59.59 0.0M
2022-07-21 59.99 60.64 59.91 60.64 0.0M
2022-07-20 58.58 60.03 58.58 59.87 0.0M
2022-07-19 57.85 58.92 57.85 58.91 0.0M
2022-07-18 57.83 58.12 56.87 56.96 0.0M
2022-07-15 56.81 57.29 56.81 57.29 0.0M
2022-07-14 54.87 56.11 54.87 56.11 0.0M
2022-07-13 55.77 56.64 55.77 56.36 0.0M
2022-07-12 56.80 57.11 56.27 56.40 0.0M
2022-07-11 57.20 57.76 57.20 57.31 0.0M
2022-07-08 57.55 58.48 57.55 58.26 0.0M
2022-07-07 57.65 58.23 57.63 58.20 0.0M
2022-07-06 56.86 57.07 56.27 56.75 0.0M
2022-07-05 55.60 56.61 55.25 56.56 0.0M
2022-07-01 55.35 55.96 55.01 55.92 0.0M
2022-06-30 55.01 56.35 55.01 55.71 0.1M
2022-06-29 56.05 56.51 56.05 56.31 0.0M
2022-06-28 58.69 58.69 56.53 56.54 0.0M
2022-06-27 58.41 58.56 58.03 58.12 0.0M
2022-06-24 57.09 58.26 57.09 58.26 0.0M
2022-06-23 56.14 56.44 55.71 56.38 0.0M
2022-06-22 55.06 55.89 55.00 55.52 0.0M
2022-06-21 55.48 56.01 55.48 55.59 0.0M
2022-06-17 54.12 54.76 53.92 54.45 0.0M
2022-06-16 55.47 55.47 53.56 53.93 0.0M
2022-06-15 55.90 57.14 55.88 56.49 0.1M
2022-06-14 55.64 55.91 55.10 55.49 0.0M
2022-06-13 56.65 56.65 55.27 55.35 0.0M
2022-06-10 59.68 59.68 58.18 58.28 0.0M
2022-06-09 61.55 61.55 60.31 60.31 0.0M
2022-06-08 62.45 62.53 61.72 61.72 0.0M
2022-06-07 61.70 62.57 61.70 62.53 0.0M
2022-06-06 62.11 62.37 61.68 61.79 0.0M
2022-06-03 62.20 62.20 61.44 61.63 0.0M
2022-06-02 61.42 62.73 61.42 62.72 0.0M
2022-06-01 61.80 61.80 60.33 60.83 0.0M
2022-05-31 61.52 61.99 61.34 61.44 0.0M
2022-05-27 61.54 62.25 61.54 62.25 0.0M
2022-05-26 58.89 60.52 58.89 60.33 0.0M
2022-05-25 57.67 58.80 57.67 58.50 0.0M
2022-05-24 56.80 57.23 56.58 57.23 0.0M
2022-05-23 57.89 58.58 57.73 58.58 0.0M
2022-05-20 58.06 58.06 56.37 57.90 0.0M
2022-05-19 57.16 58.60 57.16 57.93 0.0M
2022-05-18 59.32 59.32 57.38 57.58 0.0M
2022-05-17 60.56 60.74 59.58 60.70 0.0M
2022-05-16 59.16 59.88 59.16 59.26 0.0M
2022-05-13 58.41 60.08 58.41 59.82 0.0M
2022-05-12 56.49 58.03 56.49 57.71 0.0M
2022-05-11 58.73 59.25 57.13 57.13 0.0M
2022-05-10 59.03 59.15 57.50 58.51 0.0M
2022-05-09 59.43 59.43 58.10 58.10 0.0M
2022-05-06 60.92 61.33 60.37 60.83 0.0M
2022-05-05 62.81 62.84 61.13 61.67 0.0M
2022-05-04 62.15 64.71 61.95 64.71 0.0M
2022-05-03 62.62 63.10 62.49 62.83 0.0M
2022-05-02 61.51 62.52 60.77 62.52 0.0M
2022-04-29 63.94 63.94 61.69 61.69 0.0M
2022-04-28 62.57 64.04 62.13 63.77 0.0M
2022-04-27 61.71 62.65 61.68 61.86 0.0M
2022-04-26 63.29 63.29 61.84 61.84 0.0M
2022-04-25 63.07 63.92 62.56 63.92 0.0M
2022-04-22 64.96 64.96 62.97 63.06 0.0M
2022-04-21 66.67 66.79 64.98 65.00 0.0M
2022-04-20 66.89 67.16 66.63 66.63 0.0M
2022-04-19 65.02 66.90 65.02 66.76 0.0M
2022-04-18 65.03 65.64 64.78 65.19 0.0M
2022-04-14 66.29 66.29 65.41 65.41 0.0M
2022-04-13 65.81 66.42 65.81 66.42 0.0M
2022-04-12 66.08 66.09 64.85 65.01 0.0M
2022-04-11 66.23 66.23 65.18 65.22 0.0M
2022-04-08 66.18 66.83 66.18 66.28 0.0M
2022-04-07 66.56 67.08 65.80 66.72 0.0M
2022-04-06 66.53 66.53 65.57 66.16 0.0M
2022-04-05 68.70 68.70 67.28 67.31 0.0M
2022-04-04 68.20 68.66 68.20 68.66 0.0M
2022-04-01 67.99 68.07 67.31 67.88 0.0M
2022-03-31 69.61 69.61 67.99 67.99 0.0M
2022-03-30 70.03 70.03 68.85 69.07 0.0M
2022-03-29 69.60 70.21 69.25 70.13 0.0M
2022-03-28 68.00 68.61 68.00 68.61 0.0M
2022-03-25 68.18 68.18 67.25 67.87 0.0M
2022-03-24 67.13 68.10 67.13 68.10 0.0M
2022-03-23 67.18 67.95 66.89 66.89 0.0M
2022-03-22 67.40 68.49 67.40 68.36 0.0M
2022-03-21 67.38 67.90 66.88 67.48 0.0M
2022-03-18 66.24 68.04 66.24 68.04 0.0M
2022-03-17 66.07 66.62 65.65 66.62 0.0M
2022-03-16 64.92 65.76 64.64 65.76 0.0M
2022-03-15 62.25 63.41 62.25 63.41 0.0M
2022-03-14 62.79 62.79 61.46 61.74 0.0M
2022-03-11 64.61 64.61 62.72 62.72 0.0M
2022-03-10 63.80 64.09 62.97 63.88 0.0M
2022-03-09 63.33 64.40 63.33 64.26 0.0M
2022-03-08 62.14 63.30 61.61 62.08 0.0M
2022-03-07 65.00 65.00 62.32 62.32 0.0M
2022-03-04 66.12 66.12 64.75 65.25 0.0M
2022-03-03 66.34 66.67 65.99 66.21 0.0M
2022-03-02 67.06 67.62 67.06 67.44 0.0M
2022-03-01 67.58 67.58 65.54 65.78 0.0M
2022-02-28 66.66 67.26 66.16 66.91 0.0M
2022-02-25 65.61 66.99 65.61 66.98 0.0M
2022-02-24 61.76 65.80 61.76 65.80 0.0M
2022-02-23 65.56 65.56 63.53 63.53 0.0M
2022-02-22 64.88 66.02 64.56 64.87 0.0M
2022-02-18 66.28 66.50 65.57 65.86 0.0M
2022-02-17 67.19 67.19 66.38 66.38 0.0M
2022-02-16 67.99 68.57 67.58 68.47 0.0M
2022-02-15 68.17 68.61 68.02 68.61 0.0M
2022-02-14 67.46 67.46 66.36 66.73 0.0M
2022-02-11 69.57 69.57 66.78 67.19 0.0M
2022-02-10 69.84 70.55 68.97 68.97 0.0M
2022-02-09 69.34 70.32 69.34 70.32 0.0M
2022-02-08 67.52 68.63 67.31 68.55 0.0M
2022-02-07 67.90 68.25 67.55 67.58 0.0M
2022-02-04 67.29 67.95 66.86 67.95 0.0M
2022-02-03 68.60 68.60 67.49 67.55 0.0M
2022-02-02 70.36 70.36 69.35 69.88 0.1M
2022-02-01 69.32 69.35 68.19 69.26 0.0M
2022-01-31 66.63 68.34 66.63 68.33 0.0M
2022-01-28 63.85 66.10 63.70 66.10 0.0M
2022-01-27 65.75 66.44 64.28 64.37 0.0M
2022-01-26 67.27 67.27 65.09 65.20 0.0M
2022-01-25 66.68 66.68 65.09 65.52 0.0M
2022-01-24 65.17 67.41 64.23 67.41 0.0M
2022-01-21 67.62 67.85 65.95 66.02 0.0M
2022-01-20 69.75 69.86 67.46 67.46 0.0M
2022-01-19 70.08 70.24 68.60 68.60 0.0M
2022-01-18 70.00 70.42 69.30 69.40 0.0M
2022-01-14 71.39 71.51 70.55 71.51 0.0M
2022-01-13 73.94 73.94 71.29 71.41 0.1M
2022-01-12 73.56 73.57 72.57 73.01 0.1M
2022-01-11 71.61 72.82 71.51 72.82 0.0M
2022-01-10 71.84 71.95 70.13 71.95 0.0M
2022-01-07 73.38 73.38 72.09 72.09 0.0M
2022-01-06 72.84 73.84 72.84 73.40 0.0M
2022-01-05 75.46 75.46 73.34 73.34 0.0M
2022-01-04 75.30 75.92 75.14 75.85 0.0M
2022-01-03 77.49 77.49 76.05 76.43 0.0M