Mercados españoles abiertos en 3 hrs 55 min

American Funds Fundamental Investors Class C (AFICX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
76,74+0,57 (+0,75%)
Al cierre: 8:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 sept 202176,7476,7476,7476,7476,74-
21 sept 202176,1776,1776,1776,1776,17-
20 sept 202176,0576,0576,0576,0576,05-
17 sept 202177,4677,4677,4677,4677,46-
16 sept 202177,9977,9977,9977,9977,99-
15 sept 202178,1278,1278,1278,1278,12-
14 sept 202177,5177,5177,5177,5177,51-
13 sept 202177,9677,9677,9677,9677,96-
10 sept 202177,7477,7477,7477,7477,74-
09 sept 202178,0678,0678,0678,0678,06-
08 sept 202178,4078,4078,4078,4078,40-
07 sept 202178,7778,7778,7778,7778,77-
03 sept 202179,1479,1479,1479,1479,14-
02 sept 202179,0979,0979,0979,0979,09-
01 sept 202178,7478,7478,7478,7478,74-
31 ago 202178,5778,5778,5778,5778,57-
30 ago 202178,6178,6178,6178,6178,61-
27 ago 202178,4778,4778,4778,4778,47-
26 ago 202177,6177,6177,6177,6177,61-
25 ago 202178,0178,0178,0178,0178,01-
24 ago 202177,7377,7377,7377,7377,73-
23 ago 202177,5377,5377,5377,5377,53-
20 ago 202176,8076,8076,8076,8076,80-
19 ago 202176,2976,2976,2976,2976,29-
18 ago 202176,4776,4776,4776,4776,47-
17 ago 202177,2177,2177,2177,2177,21-
16 ago 202177,6977,6977,6977,6977,69-
13 ago 202177,7577,7577,7577,7577,75-
12 ago 202177,5177,5177,5177,5177,51-
11 ago 202177,5677,5677,5677,5677,56-
10 ago 202177,4477,4477,4477,4477,44-
09 ago 202177,3377,3377,3377,3377,33-
06 ago 202177,3777,3777,3777,3777,37-
05 ago 202177,3877,3877,3877,3877,38-
04 ago 202177,0777,0777,0777,0777,07-
03 ago 202177,2077,2077,2077,2077,20-
02 ago 202176,7276,7276,7276,7276,72-
30 jul 202176,7776,7776,7776,7776,77-
29 jul 202177,1777,1777,1777,1777,17-
28 jul 202176,9176,9176,9176,9176,91-
27 jul 202176,6676,6676,6676,6676,66-
26 jul 202177,0977,0977,0977,0977,09-
23 jul 202176,9676,9676,9676,9676,96-
22 jul 202176,1876,1876,1876,1876,18-
21 jul 202175,9275,9275,9275,9275,92-
20 jul 202175,0575,0575,0575,0575,05-
19 jul 202174,1374,1374,1374,1374,13-
16 jul 202175,3375,3375,3375,3375,33-
15 jul 202175,9975,9975,9975,9975,99-
14 jul 202176,2876,2876,2876,2876,28-
13 jul 202176,4176,4176,4176,4176,41-
12 jul 202176,7476,7476,7476,7476,74-
09 jul 202176,5876,5876,5876,5876,58-
08 jul 202175,6675,6675,6675,6675,66-
07 jul 202176,4476,4476,4476,4476,44-
06 jul 202176,3676,3676,3676,3676,36-
02 jul 202176,6676,6676,6676,6676,66-
01 jul 202176,1976,1976,1976,1976,19-
30 jun 202175,9475,9475,9475,9475,94-
29 jun 202176,0476,0476,0476,0476,04-
28 jun 202176,0576,0576,0576,0576,05-
25 jun 202175,9675,9675,9675,9675,96-
24 jun 202175,8475,8475,8475,8475,84-
23 jun 202175,2975,2975,2975,2975,29-
22 jun 202175,3875,3875,3875,3875,38-
21 jun 202175,1275,1275,1275,1275,12-
18 jun 202174,1974,1974,1974,1974,19-
17 jun 202175,2375,2375,2375,2375,23-
16 jun 202175,3575,3575,3575,3575,35-
16 jun 20210.022 Dividendo
16 jun 20212.12 Plusvalía
15 jun 202177,9277,9277,9277,9277,90-
14 jun 202178,1378,1378,1378,1378,11-
11 jun 202177,9477,9477,9477,9477,92-
10 jun 202177,8877,8877,8877,8877,86-
09 jun 202177,4677,4677,4677,4677,44-
08 jun 202177,6177,6177,6177,6177,59-
07 jun 202177,6777,6777,6777,6777,65-
04 jun 202177,7277,7277,7277,7277,70-
03 jun 202177,0877,0877,0877,0877,06-
02 jun 202177,4977,4977,4977,4977,47-
01 jun 202177,4377,4377,4377,4377,41-
28 may 202177,3377,3377,3377,3377,31-
27 may 202177,2577,2577,2577,2577,23-
26 may 202176,8876,8876,8876,8876,86-
25 may 202176,7176,7176,7176,7176,69-
24 may 202176,8176,8176,8176,8176,79-
21 may 202176,1476,1476,1476,1476,12-
20 may 202176,1776,1776,1776,1776,15-
19 may 202175,2375,2375,2375,2375,21-
18 may 202175,5675,5675,5675,5675,54-
17 may 202175,9475,9475,9475,9475,92-
14 may 202176,1676,1676,1676,1676,14-
13 may 202174,9174,9174,9174,9174,89-
12 may 202174,2774,2774,2774,2774,25-
11 may 202175,7875,7875,7875,7875,76-
10 may 202176,3476,3476,3476,3476,32-
07 may 202177,2377,2377,2377,2377,21-
06 may 202176,3876,3876,3876,3876,36-
05 may 202175,8775,8775,8775,8775,85-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...