Mercados españoles cerrados

Fundamental Investors, Class C Shares (AFICX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
62,33+0,46 (+0,74%)
A partir del 08:05AM EST. Mercado abierto.
Intervalo de fechas:
09 dic 2021 - 09 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 dic 2022------
08 dic 202262,3362,3362,3362,3362,33-
07 dic 202261,8761,8761,8761,8761,87-
06 dic 202261,9561,9561,9561,9561,95-
05 dic 202262,7062,7062,7062,7062,70-
02 dic 202263,7963,7963,7963,7963,79-
01 dic 202263,8263,8263,8263,8263,82-
30 nov 202263,8563,8563,8563,8563,85-
29 nov 202262,0462,0462,0462,0462,04-
28 nov 202261,9961,9961,9961,9961,99-
25 nov 202262,9462,9462,9462,9462,94-
23 nov 202262,8562,8562,8562,8562,85-
22 nov 202262,4962,4962,4962,4962,49-
21 nov 202261,7461,7461,7461,7461,74-
18 nov 202261,9661,9661,9661,9661,96-
17 nov 202261,6761,6761,6761,6761,67-
16 nov 202261,8861,8861,8861,8861,88-
15 nov 202262,4462,4462,4462,4462,44-
14 nov 202261,9361,9361,9361,9361,93-
11 nov 202262,5362,5362,5362,5362,53-
10 nov 202261,9961,9961,9961,9961,99-
09 nov 202258,9658,9658,9658,9658,96-
08 nov 202260,1260,1260,1260,1260,12-
07 nov 202259,6959,6959,6959,6959,69-
04 nov 202259,0759,0759,0759,0759,07-
03 nov 202257,9957,9957,9957,9957,99-
02 nov 202258,3758,3758,3758,3758,37-
01 nov 202259,6459,6459,6459,6459,64-
31 oct 202259,6359,6359,6359,6359,63-
28 oct 202259,9659,9659,9659,9659,96-
27 oct 202258,9558,9558,9558,9558,95-
26 oct 202259,2559,2559,2559,2559,25-
25 oct 202259,3459,3459,3459,3459,34-
24 oct 202258,2958,2958,2958,2958,29-
21 oct 202257,8257,8257,8257,8257,82-
20 oct 202256,5656,5656,5656,5656,56-
19 oct 202256,9456,9456,9456,9456,94-
18 oct 202257,3257,3257,3257,3257,32-
17 oct 202256,7656,7656,7656,7656,76-
14 oct 202255,4755,4755,4755,4755,47-
13 oct 202256,8256,8256,8256,8256,82-
12 oct 202255,6455,6455,6455,6455,64-
11 oct 202255,7455,7455,7455,7455,74-
10 oct 202256,2056,2056,2056,2056,20-
07 oct 202256,7056,7056,7056,7056,70-
06 oct 202258,1158,1158,1158,1158,11-
05 oct 202258,6058,6058,6058,6058,60-
04 oct 202258,6958,6958,6958,6958,69-
03 oct 202256,8056,8056,8056,8056,80-
30 sept 202255,2155,2155,2155,2155,21-
29 sept 202255,7955,7955,7955,7955,79-
28 sept 202256,7756,7756,7756,7756,77-
27 sept 202255,5155,5155,5155,5155,51-
26 sept 202255,6055,6055,6055,6055,60-
23 sept 202256,3356,3356,3356,3356,33-
22 sept 202257,5857,5857,5857,5857,58-
21 sept 202258,1658,1658,1658,1658,16-
20 sept 202259,1359,1359,1359,1359,13-
19 sept 202259,8459,8459,8459,8459,84-
16 sept 202259,4959,4959,4959,4959,49-
15 sept 202259,9559,9559,9559,9559,95-
14 sept 202260,4660,4660,4660,4660,46-
14 sept 20220.054 Dividendo
13 sept 202260,4160,4160,4160,4160,36-
12 sept 202262,8862,8862,8862,8862,82-
09 sept 202262,3262,3262,3262,3262,26-
08 sept 202261,2861,2861,2861,2861,23-
07 sept 202260,7560,7560,7560,7560,70-
06 sept 202259,8259,8259,8259,8259,77-
02 sept 202260,1560,1560,1560,1560,10-
01 sept 202260,5360,5360,5360,5360,48-
31 ago 202260,6260,6260,6260,6260,57-
30 ago 202260,9760,9760,9760,9760,92-
29 ago 202261,7061,7061,7061,7061,64-
26 ago 202262,0562,0562,0562,0561,99-
25 ago 202264,0364,0364,0364,0363,97-
24 ago 202263,1763,1763,1763,1763,11-
23 ago 202262,9162,9162,9162,9162,85-
22 ago 202262,9962,9962,9962,9962,93-
19 ago 202264,1364,1364,1364,1364,07-
18 ago 202264,9764,9764,9764,9764,91-
17 ago 202264,7164,7164,7164,7164,65-
16 ago 202265,3365,3365,3365,3365,27-
15 ago 202265,2665,2665,2665,2665,20-
12 ago 202265,2565,2565,2565,2565,19-
11 ago 202264,2664,2664,2664,2664,20-
10 ago 202264,2164,2164,2164,2164,15-
09 ago 202262,8562,8562,8562,8562,79-
08 ago 202263,2263,2263,2263,2263,16-
05 ago 202263,1463,1463,1463,1463,08-
04 ago 202263,1163,1163,1163,1163,05-
03 ago 202262,9962,9962,9962,9962,93-
02 ago 202262,2262,2262,2262,2262,16-
01 ago 202262,6062,6062,6062,6062,54-
29 jul 202262,7762,7762,7762,7762,71-
28 jul 202262,1862,1862,1862,1862,12-
27 jul 202261,6261,6261,6261,6261,56-
26 jul 202260,2460,2460,2460,2460,19-
25 jul 202260,8560,8560,8560,8560,80-
22 jul 202260,6160,6160,6160,6160,56-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...