Mercados españoles cerrados en 2 hrs 28 min

American Funds Europacific Growth A (AEPGX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
57,15-0,25 (-0,44%)
Al cierre: 08:06AM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202457,1557,1557,1557,1557,15-
24 abr 202457,4057,4057,4057,4057,40-
23 abr 202457,3557,3557,3557,3557,35-
22 abr 202456,4856,4856,4856,4856,48-
19 abr 202456,0456,0456,0456,0456,04-
18 abr 202456,4956,4956,4956,4956,49-
17 abr 202456,5256,5256,5256,5256,52-
16 abr 202456,5156,5156,5156,5156,51-
15 abr 202456,9456,9456,9456,9456,94-
12 abr 202457,2757,2757,2757,2757,27-
11 abr 202458,2858,2858,2858,2858,28-
10 abr 202458,3258,3258,3258,3258,32-
09 abr 202458,7558,7558,7558,7558,75-
08 abr 202458,7758,7758,7758,7758,77-
05 abr 202458,5558,5558,5558,5558,55-
04 abr 202458,2258,2258,2258,2258,22-
03 abr 202458,7058,7058,7058,7058,70-
02 abr 202458,3758,3758,3758,3758,37-
01 abr 202458,5358,5358,5358,5358,53-
28 mar 202458,7258,7258,7258,7258,72-
27 mar 202458,8258,8258,8258,8258,82-
26 mar 202458,6558,6558,6558,6558,65-
25 mar 202458,6658,6658,6658,6658,66-
22 mar 202458,6958,6958,6958,6958,69-
21 mar 202458,8858,8858,8858,8858,88-
20 mar 202458,8358,8358,8358,8358,83-
19 mar 202458,2058,2058,2058,2058,20-
18 mar 202458,2858,2858,2858,2858,28-
15 mar 202458,1258,1258,1258,1258,12-
14 mar 202458,5358,5358,5358,5358,53-
13 mar 202458,6558,6558,6558,6558,65-
12 mar 202458,5858,5858,5858,5858,58-
11 mar 202458,0458,0458,0458,0458,04-
08 mar 202458,1958,1958,1958,1958,19-
07 mar 202458,4558,4558,4558,4558,45-
06 mar 202457,6157,6157,6157,6157,61-
05 mar 202457,1057,1057,1057,1057,10-
04 mar 202457,4657,4657,4657,4657,46-
01 mar 202457,3757,3757,3757,3757,37-
29 feb 202456,6756,6756,6756,6756,67-
28 feb 202456,7156,7156,7156,7156,71-
27 feb 202456,9456,9456,9456,9456,94-
26 feb 202456,9156,9156,9156,9156,91-
23 feb 202456,9456,9456,9456,9456,94-
22 feb 202457,0257,0257,0257,0257,02-
21 feb 202456,1956,1956,1956,1956,19-
20 feb 202456,2756,2756,2756,2756,27-
16 feb 202456,2756,2756,2756,2756,27-
15 feb 202456,1756,1756,1756,1756,17-
14 feb 202455,4155,4155,4155,4155,41-
13 feb 202455,0655,0655,0655,0655,06-
12 feb 202455,6655,6655,6655,6655,66-
09 feb 202455,7055,7055,7055,7055,70-
08 feb 202455,2655,2655,2655,2655,26-
07 feb 202455,1655,1655,1655,1655,16-
06 feb 202455,0355,0355,0355,0355,03-
05 feb 202454,6954,6954,6954,6954,69-
02 feb 202454,9454,9454,9454,9454,94-
01 feb 202455,2355,2355,2355,2355,23-
31 ene 202454,6354,6354,6354,6354,63-
30 ene 202454,9654,9654,9654,9654,96-
29 ene 202455,1255,1255,1255,1255,12-
26 ene 202454,7354,7354,7354,7354,73-
25 ene 202454,5154,5154,5154,5154,51-
24 ene 202454,3154,3154,3154,3154,31-
23 ene 202453,7553,7553,7553,7553,75-
22 ene 202453,7953,7953,7953,7953,79-
19 ene 202453,8553,8553,8553,8553,85-
18 ene 202453,3353,3353,3353,3353,33-
17 ene 202452,8452,8452,8452,8452,84-
16 ene 202453,5453,5453,5453,5453,54-
12 ene 202454,1654,1654,1654,1654,16-
11 ene 202453,8253,8253,8253,8253,82-
10 ene 202453,8853,8853,8853,8853,88-
09 ene 202453,6253,6253,6253,6253,62-
08 ene 202453,9953,9953,9953,9953,99-
05 ene 202453,4953,4953,4953,4953,49-
04 ene 202453,6453,6453,6453,6453,64-
03 ene 202453,4353,4353,4353,4353,43-
02 ene 202454,0054,0054,0054,0054,00-
29 dic 202354,6954,6954,6954,6954,69-
28 dic 202354,7254,7254,7254,7254,72-
27 dic 202354,7354,7354,7354,7354,73-
26 dic 202354,2354,2354,2354,2354,23-
22 dic 202354,0754,0754,0754,0754,07-
21 dic 202354,0654,0654,0654,0654,06-
20 dic 202353,4553,4553,4553,4553,45-
19 dic 202354,1054,1054,1054,1054,10-
18 dic 202353,5953,5953,5953,5953,59-
15 dic 202353,6253,6253,6253,6253,62-
14 dic 202353,7653,7653,7653,7653,76-
14 dic 20230.738 Dividendo
14 dic 20231.058 Plusvalía
13 dic 202354,8754,8754,8754,8753,07-
12 dic 202354,1554,1554,1554,1552,38-
11 dic 202354,1354,1354,1354,1352,36-
08 dic 202353,9453,9453,9453,9452,17-
07 dic 202353,7153,7153,7153,7151,95-
06 dic 202353,5253,5253,5253,5251,77-
05 dic 202353,5553,5553,5553,5551,80-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...