Mercados españoles cerrados

American Funds Fundamental Investors Class C (AFICX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
62,19+0,78 (+1,27%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
30 mar 2022 - 30 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 mar 2023------
29 mar 202362,1962,1962,1962,1962,19-
28 mar 202361,4161,4161,4161,4161,41-
27 mar 202361,3961,3961,3961,3961,39-
24 mar 202361,1861,1861,1861,1861,18-
23 mar 202361,0561,0561,0561,0561,05-
22 mar 202360,8860,8860,8860,8860,88-
21 mar 202361,7161,7161,7161,7161,71-
20 mar 202360,9560,9560,9560,9560,95-
17 mar 202360,3660,3660,3660,3660,36-
16 mar 202360,9860,9860,9860,9860,98-
15 mar 202360,0060,0060,0060,0060,00-
14 mar 202360,9660,9660,9660,9660,96-
13 mar 202360,0160,0160,0160,0160,01-
10 mar 202360,3260,3260,3260,3260,32-
09 mar 202361,4161,4161,4161,4161,41-
08 mar 202362,5062,5062,5062,5062,50-
07 mar 202362,3762,3762,3762,3762,37-
06 mar 202363,3463,3463,3463,3463,34-
03 mar 202363,5163,5163,5163,5163,51-
02 mar 202362,4962,4962,4962,4962,49-
01 mar 202362,0562,0562,0562,0562,05-
28 feb 202361,9961,9961,9961,9961,99-
27 feb 202362,0662,0662,0662,0662,06-
24 feb 202361,7361,7361,7361,7361,73-
23 feb 202362,3662,3662,3662,3662,36-
22 feb 202362,1162,1162,1162,1162,11-
21 feb 202362,2462,2462,2462,2462,24-
17 feb 202363,4263,4263,4263,4263,42-
16 feb 202363,6463,6463,6463,6463,64-
15 feb 202364,4164,4164,4164,4164,41-
14 feb 202364,2564,2564,2564,2564,25-
13 feb 202364,2464,2464,2464,2464,24-
10 feb 202363,5563,5563,5563,5563,55-
09 feb 202363,5163,5163,5163,5163,51-
08 feb 202364,0264,0264,0264,0264,02-
07 feb 202364,6164,6164,6164,6164,61-
06 feb 202363,8363,8363,8363,8363,83-
03 feb 202364,2664,2664,2664,2664,26-
02 feb 202364,9964,9964,9964,9964,99-
01 feb 202364,4364,4364,4364,4364,43-
31 ene 202363,7963,7963,7963,7963,79-
30 ene 202362,9662,9662,9662,9662,96-
27 ene 202363,6863,6863,6863,6863,68-
26 ene 202363,7763,7763,7763,7763,77-
25 ene 202363,2063,2063,2063,2063,20-
24 ene 202363,0763,0763,0763,0763,07-
23 ene 202363,1463,1463,1463,1463,14-
20 ene 202362,5662,5662,5662,5662,56-
19 ene 202361,5361,5361,5361,5361,53-
18 ene 202361,9061,9061,9061,9061,90-
17 ene 202362,6362,6362,6362,6362,63-
13 ene 202362,8262,8262,8262,8262,82-
12 ene 202362,5662,5662,5662,5662,56-
11 ene 202362,1662,1662,1662,1662,16-
10 ene 202361,4661,4661,4661,4661,46-
09 ene 202361,1761,1761,1761,1761,17-
06 ene 202361,1161,1161,1161,1161,11-
05 ene 202359,6759,6759,6759,6759,67-
04 ene 202360,2160,2160,2160,2160,21-
03 ene 202359,6959,6959,6959,6959,69-
30 dic 202259,9059,9059,9059,9059,90-
29 dic 202260,0860,0860,0860,0860,08-
28 dic 202259,1759,1759,1759,1759,17-
27 dic 202259,8759,8759,8759,8759,87-
23 dic 202259,9659,9659,9659,9659,96-
22 dic 202259,6359,6359,6359,6359,63-
21 dic 202260,3660,3660,3660,3660,36-
20 dic 202259,4859,4859,4859,4859,48-
19 dic 202259,3459,3459,3459,3459,34-
16 dic 202259,7959,7959,7959,7959,79-
15 dic 202261,5661,5661,5661,5661,56-
14 dic 202263,0563,0563,0563,0563,05-
13 dic 202263,2763,2763,2763,2763,27-
12 dic 202262,8062,8062,8062,8062,80-
09 dic 202262,0562,0562,0562,0562,05-
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-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...