Mercados españoles abiertos en 5 hrs 22 min

American Funds International Vntg A (AIVBX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,15+0,06 (+0,35%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 2024------
24 jun 202417,0917,0917,0917,0917,09-
21 jun 202417,0317,0317,0317,0317,03-
20 jun 202417,1317,1317,1317,1317,13-
18 jun 202417,1017,1017,1017,1017,10-
17 jun 202417,0717,0717,0717,0717,07-
14 jun 202417,0217,0217,0217,0217,02-
13 jun 202417,1917,1917,1917,1917,19-
12 jun 202417,4017,4017,4017,4017,40-
11 jun 202417,2017,2017,2017,2017,20-
10 jun 202417,3817,3817,3817,3817,38-
07 jun 202417,3617,3617,3617,3617,36-
06 jun 202417,5017,5017,5017,5017,50-
05 jun 202417,4517,4517,4517,4517,45-
04 jun 202417,2717,2717,2717,2717,27-
03 jun 202417,2717,2717,2717,2717,27-
31 may 202417,2017,2017,2017,2017,20-
30 may 202417,0617,0617,0617,0617,06-
29 may 202416,9916,9916,9916,9916,99-
28 may 202417,2317,2317,2317,2317,23-
24 may 202417,3017,3017,3017,3017,30-
23 may 202417,2217,2217,2217,2217,22-
22 may 202417,2717,2717,2717,2717,27-
21 may 202417,4017,4017,4017,4017,40-
20 may 202417,4617,4617,4617,4617,46-
17 may 202417,4017,4017,4017,4017,40-
16 may 202417,4017,4017,4017,4017,40-
15 may 202417,4317,4317,4317,4317,43-
14 may 202417,2417,2417,2417,2417,24-
13 may 202417,1417,1417,1417,1417,14-
10 may 202417,1517,1517,1517,1517,15-
09 may 202417,0717,0717,0717,0717,07-
08 may 202416,9916,9916,9916,9916,99-
07 may 202417,0217,0217,0217,0217,02-
06 may 202416,9916,9916,9916,9916,99-
03 may 202416,8416,8416,8416,8416,84-
02 may 202416,7116,7116,7116,7116,71-
01 may 202416,5316,5316,5316,5316,53-
30 abr 202416,5016,5016,5016,5016,50-
29 abr 202416,7116,7116,7116,7116,71-
26 abr 202416,6816,6816,6816,6816,68-
25 abr 202416,5616,5616,5616,5616,56-
24 abr 202416,5916,5916,5916,5916,59-
23 abr 202416,6216,6216,6216,6216,62-
22 abr 202416,3616,3616,3616,3616,36-
19 abr 202416,2216,2216,2216,2216,22-
18 abr 202416,2916,2916,2916,2916,29-
17 abr 202416,3316,3316,3316,3316,33-
16 abr 202416,3616,3616,3616,3616,36-
15 abr 202416,4716,4716,4716,4716,47-
12 abr 202416,5416,5416,5416,5416,54-
11 abr 202416,8116,8116,8116,8116,81-
10 abr 202416,7816,7816,7816,7816,78-
09 abr 202416,9216,9216,9216,9216,92-
08 abr 202416,9416,9416,9416,9416,94-
05 abr 202416,8816,8816,8816,8816,88-
04 abr 202416,8216,8216,8216,8216,82-
03 abr 202417,0017,0017,0017,0017,00-
02 abr 202416,9016,9016,9016,9016,90-
01 abr 202416,9816,9816,9816,9816,98-
28 mar 202417,0417,0417,0417,0417,04-
27 mar 202417,1217,1217,1217,1217,12-
26 mar 202417,0617,0617,0617,0617,06-
25 mar 202417,0717,0717,0717,0717,07-
22 mar 202417,1117,1117,1117,1117,11-
21 mar 202417,1517,1517,1517,1517,15-
20 mar 202417,1817,1817,1817,1817,18-
19 mar 202417,0017,0017,0017,0017,00-
18 mar 202417,0317,0317,0317,0317,03-
15 mar 202416,9816,9816,9816,9816,98-
14 mar 202417,0717,0717,0717,0717,07-
13 mar 202417,1617,1617,1617,1617,16-
12 mar 202417,1517,1517,1517,1517,15-
11 mar 202416,9916,9916,9916,9916,99-
08 mar 202417,0517,0517,0517,0517,05-
07 mar 202417,1417,1417,1417,1417,14-
06 mar 202416,9116,9116,9116,9116,91-
05 mar 202416,7516,7516,7516,7516,75-
04 mar 202416,8316,8316,8316,8316,83-
01 mar 202416,8116,8116,8116,8116,81-
29 feb 202416,6116,6116,6116,6116,61-
28 feb 202416,6616,6616,6616,6616,66-
27 feb 202416,7616,7616,7616,7616,76-
26 feb 202416,7516,7516,7516,7516,75-
23 feb 202416,7516,7516,7516,7516,75-
22 feb 202416,7416,7416,7416,7416,74-
21 feb 202416,5216,5216,5216,5216,52-
20 feb 202416,5216,5216,5216,5216,52-
16 feb 202416,4816,4816,4816,4816,48-
15 feb 202416,4316,4316,4316,4316,43-
14 feb 202416,2316,2316,2316,2316,23-
13 feb 202416,1416,1416,1416,1416,14-
12 feb 202416,3216,3216,3216,3216,32-
09 feb 202416,3316,3316,3316,3316,33-
08 feb 202416,2616,2616,2616,2616,26-
07 feb 202416,2416,2416,2416,2416,24-
06 feb 202416,2216,2216,2216,2216,22-
05 feb 202416,1316,1316,1316,1316,13-
02 feb 202416,1916,1916,1916,1916,19-
01 feb 202416,3216,3216,3216,3216,32-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...