Mercados españoles cerrados en 4 hrs 34 min

American Funds American High-Inc F2 (AHIFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
9,51+0,01 (+0,11%)
Al cierre: 08:00PM EST
Intervalo de fechas:
05 mar 2023 - 05 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 mar 20249,519,519,519,519,51-
01 mar 20249,509,509,509,509,50-
29 feb 20249,489,489,489,489,48-
28 feb 20249,489,489,489,489,48-
27 feb 20249,489,489,489,489,48-
26 feb 20249,499,499,499,499,49-
23 feb 20249,509,509,509,509,50-
22 feb 20249,489,489,489,489,48-
21 feb 20249,459,459,459,459,45-
20 feb 20249,469,469,469,469,46-
16 feb 20249,459,459,459,459,45-
15 feb 20249,479,479,479,479,47-
14 feb 20249,459,459,459,459,45-
13 feb 20249,439,439,439,439,43-
12 feb 20249,499,499,499,499,49-
09 feb 20249,489,489,489,489,48-
08 feb 20249,489,489,489,489,48-
07 feb 20249,489,489,489,489,48-
06 feb 20249,479,479,479,479,47-
05 feb 20249,459,459,459,459,45-
02 feb 20249,499,499,499,499,49-
01 feb 20249,519,519,519,519,51-
31 ene 20249,499,499,499,499,49-
31 ene 20240.054 Dividendo
30 ene 20249,509,509,509,509,45-
29 ene 20249,509,509,509,509,45-
26 ene 20249,499,499,499,499,44-
25 ene 20249,489,489,489,489,43-
24 ene 20249,479,479,479,479,42-
23 ene 20249,469,469,469,469,41-
22 ene 20249,479,479,479,479,42-
19 ene 20249,459,459,459,459,40-
18 ene 20249,449,449,449,449,39-
17 ene 20249,449,449,449,449,39-
16 ene 20249,479,479,479,479,42-
12 ene 20249,499,499,499,499,44-
11 ene 20249,479,479,479,479,42-
10 ene 20249,469,469,469,469,41-
09 ene 20249,449,449,449,449,39-
08 ene 20249,439,439,439,439,38-
05 ene 20249,419,419,419,419,36-
04 ene 20249,419,419,419,419,36-
03 ene 20249,429,429,429,429,37-
02 ene 20249,469,469,469,469,41-
29 dic 20239,509,509,509,509,45-
29 dic 20230.059 Dividendo
28 dic 20239,509,509,509,509,39-
27 dic 20239,509,509,509,509,39-
26 dic 20239,489,489,489,489,37-
22 dic 20239,489,489,489,489,37-
21 dic 20239,479,479,479,479,36-
20 dic 20239,469,469,469,469,35-
19 dic 20239,449,449,449,449,33-
18 dic 20239,409,409,409,409,29-
15 dic 20239,419,419,419,419,30-
14 dic 20239,429,429,429,429,31-
13 dic 20239,309,309,309,309,19-
12 dic 20239,259,259,259,259,14-
11 dic 20239,259,259,259,259,14-
08 dic 20239,269,269,269,269,15-
07 dic 20239,289,289,289,289,17-
06 dic 20239,279,279,279,279,16-
05 dic 20239,269,269,269,269,15-
04 dic 20239,249,249,249,249,13-
01 dic 20239,249,249,249,249,13-
30 nov 20239,209,209,209,209,09-
30 nov 20230.052 Dividendo
29 nov 20239,219,219,219,219,05-
28 nov 20239,159,159,159,158,99-
27 nov 20239,139,139,139,138,97-
24 nov 20239,129,129,129,128,96-
22 nov 20239,129,129,129,128,96-
21 nov 20239,119,119,119,118,95-
20 nov 20239,119,119,119,118,95-
17 nov 20239,099,099,099,098,93-
16 nov 20239,089,089,089,088,92-
15 nov 20239,099,099,099,098,93-
14 nov 20239,119,119,119,118,95-
13 nov 20239,039,039,039,038,87-
10 nov 20239,029,029,029,028,86-
09 nov 20239,029,029,029,028,86-
08 nov 20239,039,039,039,038,87-
07 nov 20239,039,039,039,038,87-
06 nov 20239,049,049,049,048,88-
03 nov 20239,059,059,059,058,89-
02 nov 20238,988,988,988,988,82-
01 nov 20238,888,888,888,888,73-
31 oct 20238,868,868,868,868,71-
31 oct 20230.056 Dividendo
30 oct 20238,848,848,848,848,63-
27 oct 20238,858,858,858,858,64-
26 oct 20238,858,858,858,858,64-
25 oct 20238,868,868,868,868,65-
24 oct 20238,878,878,878,878,66-
23 oct 20238,848,848,848,848,63-
20 oct 20238,838,838,838,838,62-
19 oct 20238,848,848,848,848,63-
18 oct 20238,868,868,868,868,65-
17 oct 20238,898,898,898,898,68-
16 oct 20238,938,938,938,938,72-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...