Mercados españoles cerrados

American Funds Fundamental Invs C (AFICX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
70,43+0,55 (+0,79%)
Al cierre: 08:00PM EST
Intervalo de fechas:
02 dic 2022 - 02 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 dic 202370,4370,4370,4370,4370,43-
30 nov 202369,8869,8869,8869,8869,88-
29 nov 202369,5869,5869,5869,5869,58-
28 nov 202369,5669,5669,5669,5669,56-
27 nov 202369,5969,5969,5969,5969,59-
24 nov 202369,8969,8969,8969,8969,89-
22 nov 202369,7269,7269,7269,7269,72-
21 nov 202369,4269,4269,4269,4269,42-
20 nov 202369,6869,6869,6869,6869,68-
17 nov 202369,1069,1069,1069,1069,10-
16 nov 202368,8368,8368,8368,8368,83-
15 nov 202368,9468,9468,9468,9468,94-
14 nov 202368,8468,8468,8468,8468,84-
13 nov 202367,4767,4767,4767,4767,47-
10 nov 202367,5167,5167,5167,5167,51-
09 nov 202366,5466,5466,5466,5466,54-
08 nov 202366,8366,8366,8366,8366,83-
07 nov 202366,7866,7866,7866,7866,78-
06 nov 202366,6666,6666,6666,6666,66-
03 nov 202366,5966,5966,5966,5966,59-
02 nov 202365,9565,9565,9565,9565,95-
01 nov 202364,7064,7064,7064,7064,70-
31 oct 202364,0264,0264,0264,0264,02-
30 oct 202363,7463,7463,7463,7463,74-
27 oct 202363,0763,0763,0763,0763,07-
26 oct 202363,3663,3663,3663,3663,36-
25 oct 202364,1664,1664,1664,1664,16-
24 oct 202365,0465,0465,0465,0465,04-
23 oct 202364,5964,5964,5964,5964,59-
20 oct 202364,6764,6764,6764,6764,67-
19 oct 202365,3565,3565,3565,3565,35-
18 oct 202366,0066,0066,0066,0066,00-
17 oct 202366,8966,8966,8966,8966,89-
16 oct 202366,7366,7366,7366,7366,73-
13 oct 202365,9865,9865,9865,9865,98-
12 oct 202366,3466,3466,3466,3466,34-
11 oct 202366,6766,6766,6766,6766,67-
10 oct 202366,3466,3466,3466,3466,34-
09 oct 202365,8265,8265,8265,8265,82-
06 oct 202365,4765,4765,4765,4765,47-
05 oct 202364,6364,6364,6364,6364,63-
04 oct 202364,5864,5864,5864,5864,58-
03 oct 202364,1364,1364,1364,1364,13-
02 oct 202365,1265,1265,1265,1265,12-
29 sept 202365,3865,3865,3865,3865,38-
28 sept 202365,5965,5965,5965,5965,59-
27 sept 202365,0865,0865,0865,0865,08-
26 sept 202364,9964,9964,9964,9964,99-
25 sept 202365,8865,8865,8865,8865,88-
22 sept 202365,7265,7265,7265,7265,72-
21 sept 202365,7765,7765,7765,7765,77-
20 sept 202366,9066,9066,9066,9066,90-
19 sept 202367,4267,4267,4267,4267,42-
18 sept 202367,6267,6267,6267,6267,62-
15 sept 202367,6567,6567,6567,6567,65-
14 sept 202368,3568,3568,3568,3568,35-
13 sept 202367,8067,8067,8067,8067,80-
13 sept 20230.037 Dividendo
12 sept 202367,8667,8667,8667,8667,82-
11 sept 202368,1768,1768,1768,1768,13-
08 sept 202367,8567,8567,8567,8567,81-
07 sept 202367,7667,7667,7667,7667,72-
06 sept 202367,9167,9167,9167,9167,87-
05 sept 202368,1468,1468,1468,1468,10-
01 sept 202368,5768,5768,5768,5768,53-
31 ago 202368,6268,6268,6268,6268,58-
30 ago 202368,6668,6668,6668,6668,62-
29 ago 202368,5068,5068,5068,5068,46-
28 ago 202367,4967,4967,4967,4967,45-
25 ago 202366,9966,9966,9966,9966,95-
24 ago 202366,6466,6466,6466,6466,60-
23 ago 202367,7167,7167,7167,7167,67-
22 ago 202366,9766,9766,9766,9766,93-
21 ago 202367,1267,1267,1267,1267,08-
18 ago 202366,6666,6666,6666,6666,62-
17 ago 202366,5366,5366,5366,5366,49-
16 ago 202367,1267,1267,1267,1267,08-
15 ago 202367,5467,5467,5467,5467,50-
14 ago 202368,4168,4168,4168,4168,37-
11 ago 202368,1468,1468,1468,1468,10-
10 ago 202368,4168,4168,4168,4168,37-
09 ago 202368,4968,4968,4968,4968,45-
08 ago 202368,9168,9168,9168,9168,87-
07 ago 202369,2369,2369,2369,2369,19-
04 ago 202368,4668,4668,4668,4668,42-
03 ago 202368,6168,6168,6168,6168,57-
02 ago 202368,7568,7568,7568,7568,71-
01 ago 202369,8169,8169,8169,8169,77-
31 jul 202369,8669,8669,8669,8669,82-
28 jul 202369,7669,7669,7669,7669,72-
27 jul 202369,0969,0969,0969,0969,05-
26 jul 202369,2969,2969,2969,2969,25-
25 jul 202369,4469,4469,4469,4469,40-
24 jul 202369,1169,1169,1169,1169,07-
21 jul 202368,9868,9868,9868,9868,94-
20 jul 202368,9768,9768,9768,9768,93-
19 jul 202369,4869,4869,4869,4869,44-
18 jul 202369,3769,3769,3769,3769,33-
17 jul 202368,9068,9068,9068,9068,86-
14 jul 202368,6668,6668,6668,6668,62-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...