Mercados españoles cerrados en 1 hr 11 mins

American Funds Growth Fund of Amer A (AGTHX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
73,84+0,51 (+0,70%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 2024------
25 jun 202473,8473,8473,8473,8473,84-
24 jun 202473,3373,3373,3373,3373,33-
21 jun 202473,5473,5473,5473,5473,54-
20 jun 202473,6673,6673,6673,6673,66-
18 jun 202473,8573,8573,8573,8573,85-
17 jun 202473,8173,8173,8173,8173,81-
14 jun 202473,0773,0773,0773,0773,07-
13 jun 202473,1573,1573,1573,1573,15-
12 jun 202473,1473,1473,1473,1473,14-
11 jun 202472,3372,3372,3372,3372,33-
10 jun 202472,2872,2872,2872,2872,28-
07 jun 202471,8271,8271,8271,8271,82-
06 jun 202472,0672,0672,0672,0672,06-
05 jun 202472,0872,0872,0872,0872,08-
04 jun 202470,8070,8070,8070,8070,80-
03 jun 202470,8170,8170,8170,8170,81-
31 may 202470,7470,7470,7470,7470,74-
30 may 202470,5470,5470,5470,5470,54-
29 may 202471,1871,1871,1871,1871,18-
28 may 202471,8171,8171,8171,8171,81-
24 may 202471,8071,8071,8071,8071,80-
23 may 202471,1471,1471,1471,1471,14-
22 may 202471,6071,6071,6071,6071,60-
21 may 202471,9471,9471,9471,9471,94-
20 may 202471,8771,8771,8771,8771,87-
17 may 202471,5671,5671,5671,5671,56-
16 may 202471,4471,4471,4471,4471,44-
15 may 202471,8671,8671,8671,8671,86-
14 may 202470,8670,8670,8670,8670,86-
13 may 202470,4370,4370,4370,4370,43-
10 may 202470,5970,5970,5970,5970,59-
09 may 202470,5770,5770,5770,5770,57-
08 may 202470,3270,3270,3270,3270,32-
07 may 202470,4570,4570,4570,4570,45-
06 may 202470,3670,3670,3670,3670,36-
03 may 202469,2969,2969,2969,2969,29-
02 may 202468,5168,5168,5168,5168,51-
01 may 202467,8567,8567,8567,8567,85-
30 abr 202467,9867,9867,9867,9867,98-
29 abr 202469,2869,2869,2869,2869,28-
26 abr 202469,1469,1469,1469,1469,14-
25 abr 202468,2468,2468,2468,2468,24-
24 abr 202468,6768,6768,6768,6768,67-
23 abr 202468,8468,8468,8468,8468,84-
22 abr 202467,5567,5567,5567,5567,55-
19 abr 202467,0067,0067,0067,0067,00-
18 abr 202468,0968,0968,0968,0968,09-
17 abr 202468,3868,3868,3868,3868,38-
16 abr 202468,8568,8568,8568,8568,85-
15 abr 202468,8168,8168,8168,8168,81-
12 abr 202469,9069,9069,9069,9069,90-
11 abr 202471,1271,1271,1271,1271,12-
10 abr 202470,4970,4970,4970,4970,49-
09 abr 202471,0671,0671,0671,0671,06-
08 abr 202471,0571,0571,0571,0571,05-
05 abr 202471,0271,0271,0271,0271,02-
04 abr 202470,0270,0270,0270,0270,02-
03 abr 202470,9370,9370,9370,9370,93-
02 abr 202470,4770,4770,4770,4770,47-
01 abr 202471,0971,0971,0971,0971,09-
28 mar 202471,0871,0871,0871,0871,08-
27 mar 202471,2171,2171,2171,2171,21-
26 mar 202470,9670,9670,9670,9670,96-
25 mar 202471,0871,0871,0871,0871,08-
22 mar 202471,1771,1771,1771,1771,17-
21 mar 202471,3571,3571,3571,3571,35-
20 mar 202470,7870,7870,7870,7870,78-
19 mar 202469,8369,8369,8369,8369,83-
18 mar 202469,4769,4769,4769,4769,47-
15 mar 202469,0469,0469,0469,0469,04-
14 mar 202469,6469,6469,6469,6469,64-
13 mar 202469,9069,9069,9069,9069,90-
12 mar 202469,9869,9869,9869,9869,98-
11 mar 202469,1369,1369,1369,1369,13-
08 mar 202469,5969,5969,5969,5969,59-
07 mar 202470,2470,2470,2470,2470,24-
06 mar 202469,2069,2069,2069,2069,20-
05 mar 202468,7568,7568,7568,7568,75-
04 mar 202469,7969,7969,7969,7969,79-
01 mar 202469,8769,8769,8769,8769,87-
29 feb 202468,9468,9468,9468,9468,94-
28 feb 202468,4968,4968,4968,4968,49-
27 feb 202468,6468,6468,6468,6468,64-
26 feb 202468,4268,4268,4268,4268,42-
23 feb 202468,4468,4468,4468,4468,44-
22 feb 202468,5368,5368,5368,5368,53-
21 feb 202466,8166,8166,8166,8166,81-
20 feb 202466,8866,8866,8866,8866,88-
16 feb 202467,4567,4567,4567,4567,45-
15 feb 202467,9867,9867,9867,9867,98-
14 feb 202467,4367,4367,4367,4367,43-
13 feb 202466,3766,3766,3766,3766,37-
12 feb 202467,5267,5267,5267,5267,52-
09 feb 202467,6467,6467,6467,6467,64-
08 feb 202467,1767,1767,1767,1767,17-
07 feb 202466,8066,8066,8066,8066,80-
06 feb 202466,0866,0866,0866,0866,08-
05 feb 202465,9465,9465,9465,9465,94-
02 feb 202466,2366,2366,2366,2366,23-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...