Mercados españoles cerrados

American Funds Fundamental Investors Class C (AFICX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
62,77+0,31 (+0,50%)
Al cierre: 8:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 oct. 202062,7762,7762,7762,7762,77-
22 oct. 202062,4662,4662,4662,4662,46-
21 oct. 202062,2262,2262,2262,2262,22-
20 oct. 202062,3862,3862,3862,3862,38-
19 oct. 202062,2662,2662,2662,2662,26-
16 oct. 202063,0763,0763,0763,0763,07-
15 oct. 202063,0163,0163,0163,0163,01-
14 oct. 202063,2963,2963,2963,2963,29-
13 oct. 202063,6763,6763,6763,6763,67-
12 oct. 202063,8763,8763,8763,8763,87-
09 oct. 202063,1463,1463,1463,1463,14-
08 oct. 202062,6062,6062,6062,6062,60-
07 oct. 202062,1462,1462,1462,1462,14-
06 oct. 202061,1361,1361,1361,1361,13-
05 oct. 202061,9161,9161,9161,9161,91-
02 oct. 202060,7760,7760,7760,7760,77-
01 oct. 202061,2961,2961,2961,2961,29-
30 sept. 202060,8060,8060,8060,8060,80-
29 sept. 202060,5360,5360,5360,5360,53-
28 sept. 202060,7260,7260,7260,7260,72-
25 sept. 202059,9059,9059,9059,9059,90-
24 sept. 202059,1159,1159,1159,1159,11-
23 sept. 202058,9858,9858,9858,9858,98-
22 sept. 202060,1660,1660,1660,1660,16-
21 sept. 202059,6559,6559,6559,6559,65-
18 sept. 202060,5160,5160,5160,5160,51-
17 sept. 202061,0461,0461,0461,0461,04-
16 sept. 202061,4761,4761,4761,4761,47-
16 sept. 20200.052 Dividendo
15 sept. 202061,7461,7461,7461,7461,69-
14 sept. 202061,2861,2861,2861,2861,23-
11 sept. 202060,5960,5960,5960,5960,54-
10 sept. 202060,4860,4860,4860,4860,43-
09 sept. 202061,4361,4361,4361,4361,38-
08 sept. 202060,3060,3060,3060,3060,25-
04 sept. 202061,7761,7761,7761,7761,72-
03 sept. 202062,2062,2062,2062,2062,15-
02 sept. 202064,2064,2064,2064,2064,15-
01 sept. 202063,3463,3463,3463,3463,29-
31 ago. 202062,8962,8962,8962,8962,84-
28 ago. 202063,0863,0863,0863,0863,03-
27 ago. 202062,7062,7062,7062,7062,65-
26 ago. 202062,7462,7462,7462,7462,69-
25 ago. 202062,0862,0862,0862,0862,03-
24 ago. 202061,7861,7861,7861,7861,73-
21 ago. 202061,2961,2961,2961,2961,24-
20 ago. 202061,3561,3561,3561,3561,30-
19 ago. 202061,3361,3361,3361,3361,28-
18 ago. 202061,5761,5761,5761,5761,52-
17 ago. 202061,5161,5161,5161,5161,46-
14 ago. 202061,2361,2361,2361,2361,18-
13 ago. 202061,3061,3061,3061,3061,25-
12 ago. 202061,3861,3861,3861,3861,33-
11 ago. 202060,5360,5360,5360,5360,48-
10 ago. 202060,9760,9760,9760,9760,92-
07 ago. 202060,8760,8760,8760,8760,82-
06 ago. 202060,9860,9860,9860,9860,93-
05 ago. 202060,7160,7160,7160,7160,66-
04 ago. 202060,3360,3360,3360,3360,28-
03 ago. 202059,9759,9759,9759,9759,92-
31 jul. 202059,5559,5559,5559,5559,50-
30 jul. 202059,5859,5859,5859,5859,53-
29 jul. 202059,8859,8859,8859,8859,83-
28 jul. 202059,2459,2459,2459,2459,19-
27 jul. 202059,6359,6359,6359,6359,58-
24 jul. 202059,0259,0259,0259,0258,97-
23 jul. 202059,3359,3359,3359,3359,28-
22 jul. 202060,0560,0560,0560,0560,00-
21 jul. 202059,7859,7859,7859,7859,73-
20 jul. 202059,6359,6359,6359,6359,58-
17 jul. 202059,1659,1659,1659,1659,11-
16 jul. 202058,9858,9858,9858,9858,93-
15 jul. 202059,2059,2059,2059,2059,15-
14 jul. 202058,8058,8058,8058,8058,75-
13 jul. 202058,0158,0158,0158,0157,96-
10 jul. 202058,6058,6058,6058,6058,55-
09 jul. 202058,1058,1058,1058,1058,05-
08 jul. 202058,4658,4658,4658,4658,41-
07 jul. 202057,9457,9457,9457,9457,89-
06 jul. 202058,5358,5358,5358,5358,48-
02 jul. 202057,6557,6557,6557,6557,60-
01 jul. 202057,4057,4057,4057,4057,35-
30 jun. 202057,0157,0157,0157,0156,96-
29 jun. 202056,2856,2856,2856,2856,23-
26 jun. 202055,6055,6055,6055,6055,55-
25 jun. 202056,8456,8456,8456,8456,79-
24 jun. 202056,2756,2756,2756,2756,22-
23 jun. 202057,7057,7057,7057,7057,65-
22 jun. 202057,4757,4757,4757,4757,42-
19 jun. 202057,1057,1057,1057,1057,05-
18 jun. 202057,2157,2157,2157,2157,16-
17 jun. 202057,1657,1657,1657,1657,11-
17 jun. 20200.852 Dividendo
16 jun. 202058,0658,0658,0658,0657,16-
15 jun. 202057,1257,1257,1257,1256,23-
12 jun. 202056,6556,6556,6556,6555,77-
11 jun. 202055,9455,9455,9455,9455,07-
10 jun. 202059,2059,2059,2059,2058,28-
09 jun. 202059,3959,3959,3959,3958,47-
08 jun. 202059,8459,8459,8459,8458,91-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...