Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.205,40 -2.196,25 (-3,76%)
American Funds International Vntg C (AIVCX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,99 | - |
| 09 may 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,92 | - |
| 08 may 2024 | 16,84 | 16,84 | 16,84 | 16,84 | 16,84 | - |
| 07 may 2024 | 16,87 | 16,87 | 16,87 | 16,87 | 16,87 | - |
| 06 may 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 16,83 | - |
| 03 may 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,69 | - |
| 02 may 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | - |
| 01 may 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,38 | - |
| 30 abr 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | - |
| 29 abr 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | - |
| 26 abr 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
| 25 abr 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,41 | - |
| 24 abr 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 16,44 | - |
| 23 abr 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 16,47 | - |
| 22 abr 2024 | 16,21 | 16,21 | 16,21 | 16,21 | 16,21 | - |
| 19 abr 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
| 18 abr 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
| 17 abr 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | - |
| 16 abr 2024 | 16,22 | 16,22 | 16,22 | 16,22 | 16,22 | - |
| 15 abr 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
| 12 abr 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
| 11 abr 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 16,67 | - |
| 10 abr 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 16,63 | - |
| 09 abr 2024 | 16,78 | 16,78 | 16,78 | 16,78 | 16,78 | - |
| 08 abr 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | - |
| 05 abr 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | - |
| 04 abr 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
| 03 abr 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | - |
| 02 abr 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
| 01 abr 2024 | 16,84 | 16,84 | 16,84 | 16,84 | 16,84 | - |
| 28 mar 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
| 27 mar 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
| 26 mar 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,92 | - |
| 25 mar 2024 | 16,93 | 16,93 | 16,93 | 16,93 | 16,93 | - |
| 22 mar 2024 | 16,96 | 16,96 | 16,96 | 16,96 | 16,96 | - |
| 21 mar 2024 | 17,01 | 17,01 | 17,01 | 17,01 | 17,01 | - |
| 20 mar 2024 | 17,03 | 17,03 | 17,03 | 17,03 | 17,03 | - |
| 19 mar 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
| 18 mar 2024 | 16,89 | 16,89 | 16,89 | 16,89 | 16,89 | - |
| 15 mar 2024 | 16,84 | 16,84 | 16,84 | 16,84 | 16,84 | - |
| 14 mar 2024 | 16,94 | 16,94 | 16,94 | 16,94 | 16,94 | - |
| 13 mar 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
| 12 mar 2024 | 17,01 | 17,01 | 17,01 | 17,01 | 17,01 | - |
| 11 mar 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
| 08 mar 2024 | 16,91 | 16,91 | 16,91 | 16,91 | 16,91 | - |
| 07 mar 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
| 06 mar 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | - |
| 05 mar 2024 | 16,61 | 16,61 | 16,61 | 16,61 | 16,61 | - |
| 04 mar 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 01 mar 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
| 29 feb 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | - |
| 28 feb 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
| 27 feb 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 16,63 | - |
| 26 feb 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
| 23 feb 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
| 22 feb 2024 | 16,61 | 16,61 | 16,61 | 16,61 | 16,61 | - |
| 21 feb 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
| 20 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
| 16 feb 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | - |
| 15 feb 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
| 14 feb 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | - |
| 13 feb 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
| 12 feb 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
| 09 feb 2024 | 16,21 | 16,21 | 16,21 | 16,21 | 16,21 | - |
| 08 feb 2024 | 16,14 | 16,14 | 16,14 | 16,14 | 16,14 | - |
| 07 feb 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 16,12 | - |
| 06 feb 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
| 05 feb 2024 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | - |
| 02 feb 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
| 01 feb 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
| 31 ene 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
| 30 ene 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | - |
| 29 ene 2024 | 16,14 | 16,14 | 16,14 | 16,14 | 16,14 | - |
| 26 ene 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
| 25 ene 2024 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | - |
| 24 ene 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 15,97 | - |
| 23 ene 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,84 | - |
| 22 ene 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 19 ene 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | - |
| 18 ene 2024 | 15,77 | 15,77 | 15,77 | 15,77 | 15,77 | - |
| 17 ene 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,68 | - |
| 16 ene 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,86 | - |
| 12 ene 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
| 11 ene 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
| 10 ene 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 15,97 | - |
| 09 ene 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,86 | - |
| 08 ene 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
| 05 ene 2024 | 15,77 | 15,77 | 15,77 | 15,77 | 15,77 | - |
| 04 ene 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
| 03 ene 2024 | 15,78 | 15,78 | 15,78 | 15,78 | 15,78 | - |
| 02 ene 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | - |
| 29 dic 2023 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
| 28 dic 2023 | 16,14 | 16,14 | 16,14 | 16,14 | 16,14 | - |
| 27 dic 2023 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | - |
| 26 dic 2023 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
| 22 dic 2023 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | - |
| 21 dic 2023 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | - |
| 20 dic 2023 | 15,81 | 15,81 | 15,81 | 15,81 | 15,81 | - |
| 19 dic 2023 | 15,97 | 15,97 | 15,97 | 15,97 | 15,97 | - |
| 18 dic 2023 | 15,84 | 15,84 | 15,84 | 15,84 | 15,84 | - |
| *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.