Mercados españoles cerrados

American Funds Fundamental Invs C (AFICX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
77,42-1,37 (-1,74%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
13 abr 2023 - 13 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 202477,4277,4277,4277,4277,42-
11 abr 202478,7978,7978,7978,7978,79-
10 abr 202478,2678,2678,2678,2678,26-
09 abr 202478,8978,8978,8978,8978,89-
08 abr 202478,9278,9278,9278,9278,92-
05 abr 202478,8078,8078,8078,8078,80-
04 abr 202477,9277,9277,9277,9277,92-
03 abr 202478,9678,9678,9678,9678,96-
02 abr 202478,4878,4878,4878,4878,48-
01 abr 202479,1079,1079,1079,1079,10-
28 mar 202479,0379,0379,0379,0379,03-
27 mar 202479,0879,0879,0879,0879,08-
26 mar 202478,6278,6278,6278,6278,62-
25 mar 202478,7778,7778,7778,7778,77-
22 mar 202478,7278,7278,7278,7278,72-
21 mar 202479,0579,0579,0579,0579,05-
20 mar 202478,3278,3278,3278,3278,32-
19 mar 202477,4177,4177,4177,4177,41-
18 mar 202477,1177,1177,1177,1177,11-
15 mar 202476,7676,7676,7676,7676,76-
14 mar 202477,2677,2677,2677,2677,26-
13 mar 202477,4677,4677,4677,4677,46-
13 mar 20240.025 Dividendo
12 mar 202477,5977,5977,5977,5977,56-
11 mar 202476,8376,8376,8376,8376,81-
08 mar 202477,0977,0977,0977,0977,07-
07 mar 202477,7777,7777,7777,7777,74-
06 mar 202476,6576,6576,6576,6576,63-
05 mar 202476,1176,1176,1176,1176,09-
04 mar 202477,1077,1077,1077,1077,08-
01 mar 202476,9976,9976,9976,9976,97-
29 feb 202475,9175,9175,9175,9175,89-
28 feb 202475,5275,5275,5275,5275,50-
27 feb 202475,6875,6875,6875,6875,66-
26 feb 202475,5975,5975,5975,5975,57-
23 feb 202475,6875,6875,6875,6875,66-
22 feb 202475,7775,7775,7775,7775,75-
21 feb 202474,2274,2274,2274,2274,20-
20 feb 202474,1774,1774,1774,1774,15-
16 feb 202474,5474,5474,5474,5474,52-
15 feb 202474,7974,7974,7974,7974,77-
14 feb 202474,2274,2274,2274,2274,20-
13 feb 202473,3973,3973,3973,3973,37-
12 feb 202474,5574,5574,5574,5574,53-
09 feb 202474,5474,5474,5474,5474,52-
08 feb 202474,0774,0774,0774,0774,05-
07 feb 202473,8173,8173,8173,8173,79-
06 feb 202473,2073,2073,2073,2073,18-
05 feb 202473,3673,3673,3673,3673,34-
02 feb 202473,3673,3673,3673,3673,34-
01 feb 202472,6872,6872,6872,6872,66-
31 ene 202471,7771,7771,7771,7771,75-
30 ene 202472,7872,7872,7872,7872,76-
29 ene 202472,8872,8872,8872,8872,86-
26 ene 202472,2872,2872,2872,2872,26-
25 ene 202472,2572,2572,2572,2572,23-
24 ene 202471,9571,9571,9571,9571,93-
23 ene 202471,6871,6871,6871,6871,66-
22 ene 202471,6371,6371,6371,6371,61-
19 ene 202471,5071,5071,5071,5071,48-
18 ene 202470,7070,7070,7070,7070,68-
17 ene 202470,0870,0870,0870,0870,06-
16 ene 202470,5070,5070,5070,5070,48-
12 ene 202470,9070,9070,9070,9070,88-
11 ene 202470,8170,8170,8170,8170,79-
10 ene 202470,7870,7870,7870,7870,76-
09 ene 202470,5270,5270,5270,5270,50-
08 ene 202470,6670,6670,6670,6670,64-
05 ene 202469,8169,8169,8169,8169,79-
04 ene 202469,7869,7869,7869,7869,76-
03 ene 202469,8269,8269,8269,8269,80-
02 ene 202470,5270,5270,5270,5270,50-
29 dic 202371,0571,0571,0571,0571,03-
28 dic 202371,2871,2871,2871,2871,26-
27 dic 202371,2871,2871,2871,2871,26-
26 dic 202371,0871,0871,0871,0871,06-
22 dic 202370,7570,7570,7570,7570,73-
21 dic 202370,5570,5570,5570,5570,53-
20 dic 202369,7069,7069,7069,7069,68-
19 dic 202370,7870,7870,7870,7870,76-
18 dic 202370,2770,2770,2770,2770,25-
15 dic 202369,9569,9569,9569,9569,93-
15 dic 20230.197 Dividendo
15 dic 20232.657 Plusvalía
14 dic 202372,8872,8872,8872,8870,00-
13 dic 202372,4372,4372,4372,4369,57-
12 dic 202371,3771,3771,3771,3768,55-
11 dic 202370,8970,8970,8970,8968,09-
08 dic 202370,2670,2670,2670,2667,49-
07 dic 202369,8569,8569,8569,8567,09-
06 dic 202369,3769,3769,3769,3766,63-
05 dic 202369,7669,7669,7669,7667,01-
04 dic 202370,0170,0170,0170,0167,25-
01 dic 202370,4370,4370,4370,4367,65-
30 nov 202369,8869,8869,8869,8867,12-
29 nov 202369,5869,5869,5869,5866,83-
28 nov 202369,5669,5669,5669,5666,81-
27 nov 202369,5969,5969,5969,5966,84-
24 nov 202369,8969,8969,8969,8967,13-
22 nov 202369,7269,7269,7269,7266,97-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...