Mercados españoles cerrados en 7 hrs 11 min

American Funds International Vntg F-2 (AIVFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,39+0,09 (+0,52%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
28 may 2023 - 28 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 202417,3917,3917,3917,3917,39-
23 may 202417,3017,3017,3017,3017,30-
22 may 202417,3517,3517,3517,3517,35-
21 may 202417,4917,4917,4917,4917,49-
20 may 202417,5517,5517,5517,5517,55-
17 may 202417,4817,4817,4817,4817,48-
16 may 202417,4817,4817,4817,4817,48-
15 may 202417,5217,5217,5217,5217,52-
14 may 202417,3217,3217,3217,3217,32-
13 may 202417,2217,2217,2217,2217,22-
10 may 202417,2317,2317,2317,2317,23-
09 may 202417,1517,1517,1517,1517,15-
08 may 202417,0717,0717,0717,0717,07-
07 may 202417,1017,1017,1017,1017,10-
06 may 202417,0717,0717,0717,0717,07-
03 may 202416,9216,9216,9216,9216,92-
02 may 202416,7916,7916,7916,7916,79-
01 may 202416,6116,6116,6116,6116,61-
30 abr 202416,5816,5816,5816,5816,58-
29 abr 202416,7916,7916,7916,7916,79-
26 abr 202416,7616,7616,7616,7616,76-
25 abr 202416,6316,6316,6316,6316,63-
24 abr 202416,6616,6616,6616,6616,66-
23 abr 202416,6916,6916,6916,6916,69-
22 abr 202416,4316,4316,4316,4316,43-
19 abr 202416,2916,2916,2916,2916,29-
18 abr 202416,3716,3716,3716,3716,37-
17 abr 202416,4016,4016,4016,4016,40-
16 abr 202416,4416,4416,4416,4416,44-
15 abr 202416,5416,5416,5416,5416,54-
12 abr 202416,6116,6116,6116,6116,61-
11 abr 202416,8916,8916,8916,8916,89-
10 abr 202416,8516,8516,8516,8516,85-
09 abr 202417,0017,0017,0017,0017,00-
08 abr 202417,0117,0117,0117,0117,01-
05 abr 202416,9616,9616,9616,9616,96-
04 abr 202416,9016,9016,9016,9016,90-
03 abr 202417,0717,0717,0717,0717,07-
02 abr 202416,9716,9716,9716,9716,97-
01 abr 202417,0517,0517,0517,0517,05-
28 mar 202417,1117,1117,1117,1117,11-
27 mar 202417,1917,1917,1917,1917,19-
26 mar 202417,1317,1317,1317,1317,13-
25 mar 202417,1417,1417,1417,1417,14-
22 mar 202417,1817,1817,1817,1817,18-
21 mar 202417,2317,2317,2317,2317,23-
20 mar 202417,2517,2517,2517,2517,25-
19 mar 202417,0717,0717,0717,0717,07-
18 mar 202417,1017,1017,1017,1017,10-
15 mar 202417,0517,0517,0517,0517,05-
14 mar 202417,1417,1417,1417,1417,14-
13 mar 202417,2317,2317,2317,2317,23-
12 mar 202417,2217,2217,2217,2217,22-
11 mar 202417,0617,0617,0617,0617,06-
08 mar 202417,1217,1217,1217,1217,12-
07 mar 202417,2117,2117,2117,2117,21-
06 mar 202416,9816,9816,9816,9816,98-
05 mar 202416,8116,8116,8116,8116,81-
04 mar 202416,9016,9016,9016,9016,90-
01 mar 202416,8816,8816,8816,8816,88-
29 feb 202416,6816,6816,6816,6816,68-
28 feb 202416,7316,7316,7316,7316,73-
27 feb 202416,8316,8316,8316,8316,83-
26 feb 202416,8116,8116,8116,8116,81-
23 feb 202416,8216,8216,8216,8216,82-
22 feb 202416,8116,8116,8116,8116,81-
21 feb 202416,5916,5916,5916,5916,59-
20 feb 202416,5916,5916,5916,5916,59-
16 feb 202416,5516,5516,5516,5516,55-
15 feb 202416,4916,4916,4916,4916,49-
14 feb 202416,2916,2916,2916,2916,29-
13 feb 202416,2116,2116,2116,2116,21-
12 feb 202416,3816,3816,3816,3816,38-
09 feb 202416,3916,3916,3916,3916,39-
08 feb 202416,3316,3316,3316,3316,33-
07 feb 202416,3116,3116,3116,3116,31-
06 feb 202416,2816,2816,2816,2816,28-
05 feb 202416,1916,1916,1916,1916,19-
02 feb 202416,2516,2516,2516,2516,25-
01 feb 202416,3816,3816,3816,3816,38-
31 ene 202416,1916,1916,1916,1916,19-
30 ene 202416,2916,2916,2916,2916,29-
29 ene 202416,3216,3216,3216,3216,32-
26 ene 202416,2316,2316,2316,2316,23-
25 ene 202416,1816,1816,1816,1816,18-
24 ene 202416,1516,1516,1516,1516,15-
23 ene 202416,0116,0116,0116,0116,01-
22 ene 202416,0716,0716,0716,0716,07-
19 ene 202416,0516,0516,0516,0516,05-
18 ene 202415,9415,9415,9415,9415,94-
17 ene 202415,8515,8515,8515,8515,85-
16 ene 202416,0316,0316,0316,0316,03-
12 ene 202416,2616,2616,2616,2616,26-
11 ene 202416,1216,1216,1216,1216,12-
10 ene 202416,1416,1416,1416,1416,14-
09 ene 202416,0316,0316,0316,0316,03-
08 ene 202416,1016,1016,1016,1016,10-
05 ene 202415,9315,9315,9315,9315,93-
04 ene 202416,0016,0016,0016,0016,00-
03 ene 202415,9415,9415,9415,9415,94-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...