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
2023-12-29 76.34 76.49 75.85 76.08 0.0M
2023-12-28 76.46 76.59 76.35 76.40 0.0M
2023-12-27 76.64 76.64 76.36 76.48 0.1M
2023-12-26 76.27 76.69 76.27 76.55 0.1M
2023-12-22 76.18 76.41 76.10 76.19 0.2M
2023-12-21 75.82 76.08 75.56 76.06 0.0M
2023-12-20 76.20 76.45 75.20 75.21 0.2M
2023-12-19 75.90 76.30 75.86 76.30 0.0M
2023-12-18 75.55 75.74 75.35 75.65 0.1M
2023-12-15 75.12 75.48 75.00 75.31 0.0M
2023-12-14 75.84 75.92 74.81 75.23 0.1M
2023-12-13 74.66 75.55 74.45 75.42 0.1M
2023-12-12 73.97 74.70 73.97 74.60 0.0M
2023-12-11 73.28 74.10 73.15 73.86 0.1M
2023-12-08 72.32 73.13 72.32 73.03 0.0M
2023-12-07 72.37 72.57 72.30 72.53 0.0M
2023-12-06 72.65 72.81 71.95 72.00 0.0M
2023-12-05 72.05 72.40 72.02 72.29 0.0M
2023-12-04 72.51 72.82 72.02 72.56 0.1M
2023-12-01 71.73 72.92 71.73 72.92 0.0M
2023-11-30 71.69 71.91 71.35 71.85 0.1M
2023-11-29 71.90 72.16 71.58 71.65 0.0M
2023-11-28 71.73 71.84 71.34 71.42 0.0M
2023-11-27 71.69 71.95 71.68 71.81 0.1M
2023-11-24 71.57 71.79 71.57 71.75 0.0M
2023-11-22 71.45 71.87 71.45 71.56 0.0M
2023-11-21 71.32 71.45 71.15 71.36 0.1M
2023-11-20 71.01 71.60 70.84 71.46 0.0M
2023-11-17 70.83 70.98 70.72 70.87 0.0M
2023-11-16 70.50 71.10 70.38 70.50 0.0M
2023-11-15 71.09 71.49 70.77 70.80 0.0M
2023-11-14 70.41 71.19 70.41 71.03 0.1M
2023-11-13 69.15 69.36 68.79 69.20 0.0M
2023-11-10 68.21 69.12 68.06 69.12 0.0M
2023-11-09 68.91 68.91 68.00 68.05 0.1M
2023-11-08 68.65 68.75 68.29 68.50 0.0M
2023-11-07 68.08 68.67 67.94 68.46 0.1M
2023-11-06 68.07 68.19 67.61 67.95 0.0M
2023-11-03 67.06 68.18 67.06 67.94 0.0M
2023-11-02 66.61 67.02 66.43 66.94 0.1M
2023-11-01 65.62 66.03 65.38 65.97 0.0M
2023-10-31 65.00 65.64 64.77 65.53 0.1M
2023-10-30 64.92 65.46 64.48 64.94 0.1M
2023-10-27 64.63 65.02 64.22 64.44 0.0M
2023-10-26 65.25 65.39 64.53 64.67 0.1M
2023-10-25 65.88 65.88 64.94 65.06 0.0M
2023-10-24 66.11 66.55 65.84 66.28 0.0M
2023-10-23 65.85 66.19 65.52 65.67 0.1M
2023-10-20 66.94 67.03 66.03 66.03 0.0M
2023-10-19 67.82 67.99 66.95 66.99 0.0M
2023-10-18 68.50 68.50 67.64 67.66 0.0M
2023-10-17 68.08 69.11 68.08 68.80 0.0M
2023-10-16 67.85 68.59 67.85 68.37 0.1M
2023-10-13 68.26 68.26 67.46 67.61 0.1M
2023-10-12 68.89 68.89 67.77 68.08 0.3M
2023-10-11 68.74 68.78 68.26 68.77 0.1M
2023-10-10 68.24 68.99 68.17 68.47 0.0M
2023-10-09 67.40 68.18 67.31 68.09 0.0M
2023-10-06 66.33 68.02 66.33 67.75 0.0M
2023-10-05 66.83 66.88 66.24 66.74 0.0M
2023-10-04 66.39 66.96 66.22 66.87 0.1M
2023-10-03 67.10 67.17 65.94 66.19 0.0M
2023-10-02 67.33 67.53 67.04 67.40 0.0M
2023-09-29 68.25 68.33 67.30 67.39 0.0M
2023-09-28 66.93 67.90 66.89 67.73 0.0M
2023-09-27 66.86 67.24 66.50 66.94 0.0M
2023-09-26 66.98 67.07 66.40 66.52 0.0M
2023-09-25 66.63 67.31 66.63 67.25 0.1M
2023-09-22 67.23 67.42 66.93 66.97 0.0M
2023-09-21 67.81 67.81 66.87 66.91 0.0M
2023-09-20 69.00 69.05 68.23 68.23 0.0M
2023-09-19 70.54 70.54 68.29 68.68 0.1M
2023-09-18 68.61 69.03 68.57 68.84 0.1M
2023-09-15 69.53 69.53 68.64 68.73 0.0M
2023-09-14 69.64 69.89 69.37 69.82 0.0M
2023-09-13 69.79 69.79 69.21 69.40 0.0M
2023-09-12 69.71 70.11 69.54 69.62 0.0M
2023-09-11 70.06 70.17 69.90 70.13 0.0M
2023-09-08 70.02 70.07 69.70 69.85 0.0M
2023-09-07 69.90 69.90 69.28 69.73 0.0M
2023-09-06 70.18 70.18 69.67 70.01 0.0M
2023-09-05 70.43 70.43 69.87 70.08 0.0M
2023-09-01 70.71 70.71 70.34 70.49 0.0M
2023-08-31 70.49 70.53 70.13 70.15 0.0M
2023-08-30 69.73 70.34 69.73 70.19 0.1M
2023-08-29 68.89 69.85 68.66 69.85 0.0M
2023-08-28 68.92 68.95 68.64 68.79 0.0M
2023-08-25 68.25 68.54 67.77 68.31 0.0M
2023-08-24 69.33 69.33 67.85 67.85 0.0M
2023-08-23 68.35 69.04 68.17 68.81 0.1M
2023-08-22 68.56 68.56 67.99 68.04 0.0M
2023-08-21 68.02 68.24 67.67 68.12 0.0M
2023-08-18 66.88 67.83 66.88 67.68 0.0M
2023-08-17 68.72 68.73 67.51 67.51 0.0M
2023-08-16 69.03 69.29 68.43 68.43 0.0M
2023-08-15 69.48 69.48 68.93 68.99 0.2M
2023-08-14 69.01 69.58 69.01 69.58 0.0M
2023-08-11 68.89 69.31 68.77 69.01 0.0M
2023-08-10 69.57 69.96 68.96 69.16 0.0M
2023-08-09 69.46 69.49 68.91 69.04 0.0M
2023-08-08 69.22 69.28 68.65 69.19 0.1M
2023-08-07 69.10 69.68 69.10 69.65 0.0M
2023-08-04 69.55 69.64 68.86 68.86 0.0M
2023-08-03 69.19 69.67 69.14 69.45 0.0M
2023-08-02 70.19 70.19 69.28 69.45 0.0M
2023-08-01 70.82 70.82 70.13 70.42 0.1M
2023-07-31 70.56 70.91 70.55 70.77 0.0M
2023-07-28 70.25 70.61 70.19 70.48 0.1M
2023-07-27 71.24 71.24 69.72 69.86 0.0M
2023-07-26 70.50 70.79 70.32 70.60 0.0M
2023-07-25 70.55 71.05 70.46 70.82 0.0M
2023-07-24 70.79 70.79 70.36 70.49 0.0M
2023-07-21 70.99 71.11 70.55 70.55 0.0M
2023-07-20 71.51 71.51 70.64 70.68 0.0M
2023-07-19 72.09 72.09 71.56 71.71 0.1M
2023-07-18 71.33 71.82 71.14 71.72 0.0M
2023-07-17 70.67 71.34 70.36 71.23 0.1M
2023-07-14 70.71 70.71 70.38 70.55 0.1M
2023-07-13 70.50 70.65 70.17 70.47 0.0M
2023-07-12 70.44 70.44 69.77 69.87 0.0M
2023-07-11 69.39 69.73 69.17 69.64 0.1M
2023-07-10 68.14 69.12 68.14 69.12 0.0M
2023-07-07 68.16 68.64 68.04 68.04 0.1M
2023-07-06 68.33 68.33 67.72 68.13 0.0M
2023-07-05 68.81 68.94 68.66 68.78 0.0M
2023-07-03 69.34 69.34 68.79 69.05 0.0M
2023-06-30 68.98 69.33 68.75 69.11 0.2M
2023-06-29 68.21 68.36 68.09 68.32 0.1M
2023-06-28 67.71 68.22 67.71 67.99 0.0M
2023-06-27 67.17 67.92 67.12 67.83 0.0M
2023-06-26 66.94 67.45 66.84 66.84 0.0M
2023-06-23 67.28 67.38 66.90 67.01 0.0M
2023-06-22 67.13 67.51 66.97 67.49 0.2M
2023-06-21 67.35 67.56 67.25 67.27 0.0M
2023-06-20 67.93 67.93 67.30 67.57 0.0M
2023-06-16 69.21 69.21 68.01 68.09 0.1M
2023-06-15 67.35 68.61 67.31 68.46 0.2M
2023-06-14 67.77 67.82 67.03 67.50 0.2M
2023-06-13 67.69 67.76 67.44 67.76 0.1M
2023-06-12 66.59 67.14 66.47 67.13 0.0M
2023-06-09 66.69 66.81 66.15 66.32 0.0M
2023-06-08 65.76 66.42 65.76 66.37 0.0M
2023-06-07 66.94 66.94 65.88 65.93 0.0M
2023-06-06 66.38 66.67 66.18 66.59 0.1M
2023-06-05 66.06 66.53 65.83 66.28 0.0M
2023-06-02 65.80 66.19 65.50 66.15 0.0M
2023-06-01 64.40 65.28 64.25 65.05 0.0M
2023-05-31 64.61 64.61 64.01 64.42 0.0M
2023-05-30 65.46 65.50 64.58 64.87 0.0M
2023-05-26 64.10 65.08 64.10 64.81 0.0M
2023-05-25 63.93 64.38 63.69 64.16 0.0M
2023-05-24 63.49 63.57 63.06 63.38 0.1M
2023-05-23 64.67 64.67 63.71 63.75 0.1M
2023-05-22 65.17 65.21 64.87 64.93 0.1M
2023-05-19 65.38 65.38 64.68 64.89 0.0M
2023-05-18 64.26 65.27 64.22 65.20 0.4M
2023-05-17 63.61 64.21 63.23 64.11 0.0M
2023-05-16 63.60 63.60 63.28 63.29 0.1M
2023-05-15 63.23 63.72 63.23 63.71 0.0M
2023-05-12 63.27 63.27 62.82 63.18 0.0M
2023-05-11 63.33 63.33 62.92 63.26 0.0M
2023-05-10 63.75 63.75 62.86 63.44 0.0M
2023-05-09 63.22 63.27 63.10 63.10 0.1M
2023-05-08 63.46 63.46 63.09 63.38 0.2M
2023-05-05 62.91 63.40 62.84 63.24 0.0M
2023-05-04 63.06 63.06 62.37 62.46 0.0M
2023-05-03 63.41 63.82 63.06 63.06 0.0M
2023-05-02 63.91 63.91 62.86 63.39 0.0M
2023-05-01 64.03 64.31 63.97 64.12 0.0M
2023-04-28 63.32 63.96 63.32 63.96 0.0M
2023-04-27 63.00 63.34 62.46 63.31 0.0M
2023-04-26 62.72 63.05 62.34 62.51 0.0M
2023-04-25 63.98 63.98 62.74 62.74 0.1M
2023-04-24 63.94 64.43 63.89 64.24 0.0M
2023-04-21 64.43 64.43 63.84 64.19 0.0M
2023-04-20 64.10 64.51 63.98 64.13 0.0M
2023-04-19 64.33 64.47 64.21 64.35 0.0M
2023-04-18 64.61 64.68 64.35 64.53 0.4M
2023-04-17 64.19 64.32 63.92 64.32 0.0M
2023-04-14 64.12 64.42 63.58 64.07 0.1M
2023-04-13 63.18 64.17 63.18 64.08 0.0M
2023-04-12 63.82 63.92 63.09 63.09 0.0M
2023-04-11 63.46 63.72 63.29 63.46 0.0M
2023-04-10 62.57 63.29 62.57 63.25 0.1M
2023-04-06 62.81 62.91 62.28 62.80 0.0M
2023-04-05 63.66 63.66 62.56 62.84 0.0M
2023-04-04 64.59 64.59 63.48 63.63 0.1M
2023-04-03 64.32 64.32 63.60 64.17 0.2M
2023-03-31 63.01 64.22 63.01 64.22 0.1M
2023-03-30 63.02 63.13 62.80 63.03 0.0M
2023-03-29 62.33 62.60 62.04 62.51 0.0M
2023-03-28 62.03 62.03 61.25 61.56 0.0M
2023-03-27 62.02 62.02 61.49 61.62 0.0M
2023-03-24 61.78 61.78 60.68 61.42 0.0M
2023-03-23 62.19 62.57 61.19 61.76 0.1M
2023-03-22 62.93 62.99 61.50 61.50 0.0M
2023-03-21 62.11 62.66 62.08 62.50 0.1M
2023-03-20 61.15 61.61 61.03 61.50 0.0M
2023-03-17 61.72 61.72 60.74 60.95 0.0M
2023-03-16 60.25 61.73 60.25 61.68 0.0M
2023-03-15 60.74 60.74 59.68 60.38 0.0M
2023-03-14 61.06 61.47 60.57 61.14 0.0M
2023-03-13 59.90 60.60 59.48 60.07 0.1M
2023-03-10 60.79 61.49 60.13 60.24 0.0M
2023-03-09 62.71 63.07 61.43 61.46 0.0M
2023-03-08 62.17 62.56 62.17 62.53 0.0M
2023-03-07 63.09 63.09 62.18 62.27 0.0M
2023-03-06 63.26 63.50 62.91 62.94 0.1M
2023-03-03 62.59 63.08 62.29 63.04 0.0M
2023-03-02 61.14 62.26 61.14 62.11 0.0M
2023-03-01 61.61 61.78 61.42 61.54 0.0M
2023-02-28 61.91 62.14 61.67 61.67 0.0M
2023-02-27 62.37 62.37 61.78 61.80 0.0M
2023-02-24 61.56 61.61 61.17 61.43 0.0M
2023-02-23 62.36 62.55 61.59 62.41 0.0M
2023-02-22 62.04 62.34 61.81 61.96 0.0M
2023-02-21 62.31 62.39 61.90 61.90 0.0M
2023-02-17 63.11 63.42 62.81 63.16 0.0M
2023-02-16 64.05 64.48 63.71 63.71 0.0M
2023-02-15 64.11 64.80 64.01 64.80 0.0M
2023-02-14 63.55 64.47 63.52 64.30 0.0M
2023-02-13 63.41 63.79 63.13 63.67 0.1M
2023-02-10 63.22 63.22 62.67 63.04 0.0M
2023-02-09 64.49 64.49 63.22 63.23 0.1M
2023-02-08 64.24 64.24 63.51 63.57 0.0M
2023-02-07 63.19 64.30 62.68 64.15 0.0M
2023-02-06 63.30 63.42 62.94 63.08 0.0M
2023-02-03 63.86 64.45 63.55 63.69 0.0M
2023-02-02 64.10 64.85 63.96 64.42 0.0M
2023-02-01 62.71 64.07 62.27 63.67 0.0M
2023-01-31 61.58 62.39 61.58 62.39 0.0M
2023-01-30 61.51 61.95 61.25 61.26 0.0M
2023-01-27 61.70 62.51 61.70 62.19 0.0M
2023-01-26 62.17 62.17 61.40 62.16 0.0M
2023-01-25 60.46 61.40 60.26 61.38 0.0M
2023-01-24 61.40 61.58 61.16 61.40 0.0M
2023-01-23 60.56 61.84 60.56 61.68 0.0M
2023-01-20 59.79 60.61 59.65 60.61 0.0M
2023-01-19 59.79 59.80 59.26 59.38 0.0M
2023-01-18 60.74 61.36 59.94 59.98 0.0M
2023-01-17 60.41 60.76 60.41 60.57 0.0M
2023-01-13 59.34 60.45 59.34 60.45 0.0M
2023-01-12 59.79 60.30 59.27 60.15 0.1M
2023-01-11 59.48 59.83 59.24 59.83 0.0M
2023-01-10 58.77 59.01 58.42 59.01 0.0M
2023-01-09 58.66 59.58 58.66 58.78 0.0M
2023-01-06 57.46 58.63 57.46 58.50 0.0M
2023-01-05 57.54 57.54 56.95 57.06 0.0M
2023-01-04 57.79 58.06 57.30 57.77 0.0M
2023-01-03 58.47 58.47 56.86 57.24 0.0M