Mercados españoles cerrados

American Funds Fundamental Invs C (AFICX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
80,37+1,05 (+1,32%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202480,3780,3780,3780,3780,37-
25 jul 202479,3279,3279,3279,3279,32-
24 jul 202479,6579,6579,6579,6579,65-
23 jul 202481,6781,6781,6781,6781,67-
22 jul 202481,4981,4981,4981,4981,49-
19 jul 202480,7080,7080,7080,7080,70-
18 jul 202481,1481,1481,1481,1481,14-
17 jul 202481,7281,7281,7281,7281,72-
16 jul 202483,4983,4983,4983,4983,49-
15 jul 202482,9082,9082,9082,9082,90-
12 jul 202482,7882,7882,7882,7882,78-
11 jul 202482,4282,4282,4282,4282,42-
10 jul 202482,7182,7182,7182,7182,71-
09 jul 202481,8581,8581,8581,8581,85-
08 jul 202482,1382,1382,1382,1382,13-
05 jul 202482,0882,0882,0882,0882,08-
03 jul 202481,8081,8081,8081,8081,80-
02 jul 202481,2181,2181,2181,2181,21-
01 jul 202480,8080,8080,8080,8080,80-
28 jun 202480,6580,6580,6580,6580,65-
27 jun 202480,9180,9180,9180,9180,91-
26 jun 202480,9080,9080,9080,9080,90-
25 jun 202481,0281,0281,0281,0281,02-
24 jun 202480,8380,8380,8380,8380,83-
21 jun 202480,9780,9780,9780,9780,97-
20 jun 202481,3281,3281,3281,3281,32-
18 jun 202481,5281,5281,5281,5281,52-
17 jun 202481,3981,3981,3981,3981,39-
14 jun 202480,5580,5580,5580,5580,55-
13 jun 202480,6480,6480,6480,6480,64-
12 jun 202480,2580,2580,2580,2580,25-
12 jun 20240.019 Dividendo
12 jun 20240.498 Plusvalía
11 jun 202480,0480,0480,0480,0479,52-
10 jun 202480,0780,0780,0780,0779,55-
07 jun 202479,5079,5079,5079,5078,99-
06 jun 202479,8479,8479,8479,8479,32-
05 jun 202479,9879,9879,9879,9879,46-
04 jun 202478,6978,6978,6978,6978,18-
03 jun 202478,8878,8878,8878,8878,37-
31 may 202478,9378,9378,9378,9378,42-
30 may 202478,5578,5578,5578,5578,04-
29 may 202479,0479,0479,0479,0478,53-
28 may 202479,9979,9979,9979,9979,47-
24 may 202480,2280,2280,2280,2279,70-
23 may 202479,6679,6679,6679,6679,15-
22 may 202480,2980,2980,2980,2979,77-
21 may 202480,6080,6080,6080,6080,08-
20 may 202480,5380,5380,5380,5380,01-
17 may 202480,2580,2580,2580,2579,73-
16 may 202480,2080,2080,2080,2079,68-
15 may 202480,6180,6180,6180,6180,09-
14 may 202479,4479,4479,4479,4478,93-
13 may 202478,8878,8878,8878,8878,37-
10 may 202479,0579,0579,0579,0578,54-
09 may 202478,7478,7478,7478,7478,23-
08 may 202478,3878,3878,3878,3877,87-
07 may 202478,2578,2578,2578,2577,74-
06 may 202478,0978,0978,0978,0977,59-
03 may 202477,0677,0677,0677,0676,56-
02 may 202476,2376,2376,2376,2375,74-
01 may 202475,6875,6875,6875,6875,19-
30 abr 202476,0376,0376,0376,0375,54-
29 abr 202477,3077,3077,3077,3076,80-
26 abr 202477,2677,2677,2677,2676,76-
25 abr 202476,4576,4576,4576,4575,96-
24 abr 202476,7776,7776,7776,7776,27-
23 abr 202476,8876,8876,8876,8876,38-
22 abr 202475,6875,6875,6875,6875,19-
19 abr 202475,0675,0675,0675,0674,58-
18 abr 202475,7575,7575,7575,7575,26-
17 abr 202476,0376,0376,0376,0375,54-
16 abr 202476,4376,4376,4376,4375,94-
15 abr 202476,4476,4476,4476,4475,95-
12 abr 202477,4277,4277,4277,4276,92-
11 abr 202478,7978,7978,7978,7978,28-
10 abr 202478,2678,2678,2678,2677,75-
09 abr 202478,8978,8978,8978,8978,38-
08 abr 202478,9278,9278,9278,9278,41-
05 abr 202478,8078,8078,8078,8078,29-
04 abr 202477,9277,9277,9277,9277,42-
03 abr 202478,9678,9678,9678,9678,45-
02 abr 202478,4878,4878,4878,4877,97-
01 abr 202479,1079,1079,1079,1078,59-
28 mar 202479,0379,0379,0379,0378,52-
27 mar 202479,0879,0879,0879,0878,57-
26 mar 202478,6278,6278,6278,6278,11-
25 mar 202478,7778,7778,7778,7778,26-
22 mar 202478,7278,7278,7278,7278,21-
21 mar 202479,0579,0579,0579,0578,54-
20 mar 202478,3278,3278,3278,3277,81-
19 mar 202477,4177,4177,4177,4176,91-
18 mar 202477,1177,1177,1177,1176,61-
15 mar 202476,7676,7676,7676,7676,26-
14 mar 202477,2677,2677,2677,2676,76-
13 mar 202477,4677,4677,4677,4676,96-
13 mar 20240.025 Dividendo
12 mar 202477,5977,5977,5977,5977,06-
11 mar 202476,8376,8376,8376,8376,31-
08 mar 202477,0977,0977,0977,0976,57-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...