Mercados españoles abiertos en 34 mins
S&P 500
5.447,87 -16,75 (-0,31%) Nasdaq
17.496,82 -192,54 (-1,09%) NIKKEI 225
39.173,15 +368,50 (+0,95%) Dólar/Euro
1,0739 +0,0002 (+0,02%) Petróleo Brent
86,01 0,00 (0,00%) Bitcoin EUR
56.809,64 -1.200,98 (-2,07%)
American Funds Global Insight A (AGVFX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 21 jun 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | - |
| 20 jun 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
| 18 jun 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
| 17 jun 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 14 jun 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 22,83 | - |
| 13 jun 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
| 12 jun 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
| 11 jun 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
| 10 jun 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 07 jun 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | - |
| 06 jun 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
| 05 jun 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
| 04 jun 2024 | 22,79 | 22,79 | 22,79 | 22,79 | 22,79 | - |
| 03 jun 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
| 31 may 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
| 30 may 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | - |
| 29 may 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | - |
| 28 may 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | - |
| 24 may 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
| 23 may 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
| 22 may 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | - |
| 21 may 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
| 20 may 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
| 17 may 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
| 16 may 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
| 15 may 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | - |
| 14 may 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | - |
| 13 may 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
| 10 may 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
| 09 may 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
| 08 may 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | - |
| 07 may 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
| 06 may 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,46 | - |
| 03 may 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
| 02 may 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
| 01 may 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
| 30 abr 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
| 29 abr 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
| 26 abr 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
| 25 abr 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
| 24 abr 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,14 | - |
| 23 abr 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,14 | - |
| 22 abr 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
| 19 abr 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
| 18 abr 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | - |
| 17 abr 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
| 16 abr 2024 | 21,79 | 21,79 | 21,79 | 21,79 | 21,79 | - |
| 15 abr 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
| 12 abr 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 11 abr 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
| 10 abr 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
| 09 abr 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
| 08 abr 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | - |
| 05 abr 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
| 04 abr 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
| 03 abr 2024 | 22,53 | 22,53 | 22,53 | 22,53 | 22,53 | - |
| 02 abr 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,46 | - |
| 01 abr 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
| 28 mar 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,68 | - |
| 27 mar 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
| 26 mar 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
| 25 mar 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 22 mar 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
| 21 mar 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
| 20 mar 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,68 | - |
| 19 mar 2024 | 22,49 | 22,49 | 22,49 | 22,49 | 22,49 | - |
| 18 mar 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,46 | - |
| 15 mar 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 22,39 | - |
| 14 mar 2024 | 22,53 | 22,53 | 22,53 | 22,53 | 22,53 | - |
| 13 mar 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
| 12 mar 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | - |
| 11 mar 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 22,43 | - |
| 08 mar 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | - |
| 07 mar 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | - |
| 06 mar 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
| 05 mar 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
| 04 mar 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
| 01 mar 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
| 29 feb 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
| 28 feb 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
| 27 feb 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
| 26 feb 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
| 23 feb 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
| 22 feb 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | - |
| 21 feb 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
| 20 feb 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
| 16 feb 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
| 15 feb 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 14 feb 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,57 | - |
| 13 feb 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
| 12 feb 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
| 09 feb 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | - |
| 08 feb 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
| 07 feb 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
| 06 feb 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
| 05 feb 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | - |
| 02 feb 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
| 01 feb 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 21,59 | - |
| 31 ene 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.