Mercados españoles cerrados

American Funds American High-Inc C (AHTCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
9,46-0,01 (-0,11%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
13 abr 2023 - 13 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 20249,469,469,469,469,46-
11 abr 20249,479,479,479,479,47-
10 abr 20249,499,499,499,499,49-
09 abr 20249,549,549,549,549,54-
08 abr 20249,529,529,529,529,52-
05 abr 20249,529,529,529,529,52-
04 abr 20249,539,539,539,539,53-
03 abr 20249,529,529,529,529,52-
02 abr 20249,529,529,529,529,52-
01 abr 20249,559,559,559,559,55-
28 mar 20249,579,579,579,579,57-
27 mar 20249,569,569,569,569,56-
26 mar 20249,559,559,559,559,55-
25 mar 20249,569,569,569,569,56-
22 mar 20249,579,579,579,579,57-
21 mar 20249,579,579,579,579,57-
20 mar 20249,559,559,559,559,55-
19 mar 20249,539,539,539,539,53-
18 mar 20249,529,529,529,529,52-
15 mar 20249,529,529,529,529,52-
14 mar 20249,529,529,529,529,52-
13 mar 20249,559,559,559,559,55-
12 mar 20249,549,549,549,549,54-
11 mar 20249,549,549,549,549,54-
08 mar 20249,559,559,559,559,55-
07 mar 20249,549,549,549,549,54-
06 mar 20249,529,529,529,529,52-
05 mar 20249,529,529,529,529,52-
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 20240.046 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 20230.05 Dividendo
28 dic 20239,509,509,509,509,40-
27 dic 20239,509,509,509,509,40-
26 dic 20239,489,489,489,489,38-
22 dic 20239,489,489,489,489,38-
21 dic 20239,479,479,479,479,37-
20 dic 20239,469,469,469,469,36-
19 dic 20239,449,449,449,449,34-
18 dic 20239,409,409,409,409,31-
15 dic 20239,419,419,419,419,32-
14 dic 20239,429,429,429,429,33-
13 dic 20239,309,309,309,309,21-
12 dic 20239,259,259,259,259,16-
11 dic 20239,259,259,259,259,16-
08 dic 20239,269,269,269,269,17-
07 dic 20239,289,289,289,289,19-
06 dic 20239,279,279,279,279,18-
05 dic 20239,269,269,269,269,17-
04 dic 20239,249,249,249,249,15-
01 dic 20239,249,249,249,249,15-
30 nov 20239,209,209,209,209,11-
30 nov 20230.044 Dividendo
29 nov 20239,219,219,219,219,07-
28 nov 20239,159,159,159,159,01-
27 nov 20239,139,139,139,138,99-
24 nov 20239,129,129,129,128,98-
22 nov 20239,129,129,129,128,98-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...