Mercados españoles cerrados

American Funds Fundamental Investors Class C (AFICX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
62,85-0,37 (-0,59%)
Al cierre: 08:05AM EDT
Intervalo de fechas:
10 ago 2021 - 10 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 ago 2022------
09 ago 202262,8562,8562,8562,8562,85-
08 ago 202263,2263,2263,2263,2263,22-
05 ago 202263,1463,1463,1463,1463,14-
04 ago 202263,1163,1163,1163,1163,11-
03 ago 202262,9962,9962,9962,9962,99-
02 ago 202262,2262,2262,2262,2262,22-
01 ago 202262,6062,6062,6062,6062,60-
29 jul 202262,7762,7762,7762,7762,77-
28 jul 202262,1862,1862,1862,1862,18-
27 jul 202261,6261,6261,6261,6261,62-
26 jul 202260,2460,2460,2460,2460,24-
25 jul 202260,8560,8560,8560,8560,85-
22 jul 202260,6160,6160,6160,6160,61-
21 jul 202261,2261,2261,2261,2261,22-
20 jul 202260,7860,7860,7860,7860,78-
19 jul 202260,5660,5660,5660,5660,56-
18 jul 202258,8958,8958,8958,8958,89-
15 jul 202259,0659,0659,0659,0659,06-
14 jul 202257,8157,8157,8157,8157,81-
13 jul 202258,2158,2158,2158,2158,21-
12 jul 202258,4758,4758,4758,4758,47-
11 jul 202258,8958,8958,8958,8958,89-
08 jul 202259,6659,6659,6659,6659,66-
07 jul 202259,7359,7359,7359,7359,73-
06 jul 202258,7858,7858,7858,7858,78-
05 jul 202258,6958,6958,6958,6958,69-
01 jul 202258,8658,8658,8658,8658,86-
30 jun 202258,4258,4258,4258,4258,42-
29 jun 202258,9858,9858,9858,9858,98-
28 jun 202259,2359,2359,2359,2359,23-
27 jun 202260,1060,1060,1060,1060,10-
24 jun 202260,0760,0760,0760,0760,07-
23 jun 202258,3558,3558,3558,3558,35-
22 jun 202258,0858,0858,0858,0858,08-
21 jun 202258,4058,4058,4058,4058,40-
17 jun 202257,1957,1957,1957,1957,19-
16 jun 202257,1557,1557,1557,1557,15-
15 jun 202259,1059,1059,1059,1059,10-
15 jun 20220.042 Dividendo
15 jun 20221.204 Plusvalía
14 jun 202259,5159,5159,5159,5158,26-
13 jun 202259,8359,8359,8359,8358,58-
10 jun 202262,3462,3462,3462,3461,03-
09 jun 202264,0964,0964,0964,0962,75-
08 jun 202265,6465,6465,6465,6464,27-
07 jun 202266,4166,4166,4166,4165,02-
06 jun 202265,8565,8565,8565,8564,47-
03 jun 202265,6565,6565,6565,6564,28-
02 jun 202266,5366,5366,5366,5365,14-
01 jun 202265,4565,4565,4565,4564,08-
31 may 202265,9365,9365,9365,9364,55-
27 may 202266,4666,4666,4666,4665,07-
26 may 202265,0265,0265,0265,0263,66-
25 may 202263,8263,8263,8263,8262,48-
24 may 202263,2463,2463,2463,2461,92-
23 may 202263,6463,6463,6463,6462,31-
20 may 202262,7962,7962,7962,7961,48-
19 may 202262,6662,6662,6662,6661,35-
18 may 202262,8462,8462,8462,8461,52-
17 may 202265,1565,1565,1565,1563,79-
16 may 202263,9063,9063,9063,9062,56-
13 may 202263,9663,9663,9663,9662,62-
12 may 202262,2662,2662,2662,2660,96-
11 may 202262,1562,1562,1562,1560,85-
10 may 202262,7762,7762,7762,7761,46-
09 may 202262,5962,5962,5962,5961,28-
06 may 202264,9464,9464,9464,9463,58-
05 may 202265,4765,4765,4765,4764,10-
04 may 202267,5767,5767,5767,5766,16-
03 may 202265,9065,9065,9065,9064,52-
02 may 202265,5665,5665,5665,5664,19-
29 abr 202265,1565,1565,1565,1563,79-
28 abr 202267,0967,0967,0967,0965,69-
27 abr 202265,6765,6765,6765,6764,30-
26 abr 202265,4965,4965,4965,4964,12-
25 abr 202267,2767,2767,2767,2765,86-
22 abr 202267,1567,1567,1567,1565,74-
21 abr 202268,9268,9268,9268,9267,48-
20 abr 202270,1970,1970,1970,1968,72-
19 abr 202270,2970,2970,2970,2968,82-
18 abr 202269,3769,3769,3769,3767,92-
14 abr 202269,4769,4769,4769,4768,02-
13 abr 202270,1470,1470,1470,1468,67-
12 abr 202269,3069,3069,3069,3067,85-
11 abr 202269,5769,5769,5769,5768,11-
08 abr 202270,4570,4570,4570,4568,97-
07 abr 202270,5970,5970,5970,5969,11-
06 abr 202270,3770,3770,3770,3768,90-
05 abr 202270,9570,9570,9570,9569,46-
04 abr 202271,9571,9571,9571,9570,44-
01 abr 202271,3971,3971,3971,3969,90-
31 mar 202270,9770,9770,9770,9769,48-
30 mar 202272,0272,0272,0272,0270,51-
29 mar 202272,4772,4772,4772,4770,95-
28 mar 202271,4771,4771,4771,4769,97-
25 mar 202271,2571,2571,2571,2569,76-
24 mar 202271,1171,1171,1171,1169,62-
23 mar 202270,1770,1770,1770,1768,70-
22 mar 202271,1171,1171,1171,1169,62-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...