Mercados españoles abiertos en 3 hrs 40 min

American Funds AMCAP F2 (AMCFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
42,850,00 (0,00%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 202442,8542,8542,8542,8542,85-
20 may 202442,8542,8542,8542,8542,85-
17 may 202442,6542,6542,6542,6542,65-
16 may 202442,6642,6642,6642,6642,66-
15 may 202442,8842,8842,8842,8842,88-
14 may 202442,3042,3042,3042,3042,30-
13 may 202442,0942,0942,0942,0942,09-
10 may 202442,2142,2142,2142,2142,21-
09 may 202442,0942,0942,0942,0942,09-
08 may 202441,9341,9341,9341,9341,93-
07 may 202442,0342,0342,0342,0342,03-
06 may 202441,9341,9341,9341,9341,93-
03 may 202441,3641,3641,3641,3641,36-
02 may 202440,9040,9040,9040,9040,90-
01 may 202440,5840,5840,5840,5840,58-
30 abr 202440,6740,6740,6740,6740,67-
29 abr 202441,3441,3441,3441,3441,34-
26 abr 202441,2841,2841,2841,2841,28-
25 abr 202440,8540,8540,8540,8540,85-
24 abr 202441,0641,0641,0641,0641,06-
23 abr 202441,1241,1241,1241,1241,12-
22 abr 202440,3740,3740,3740,3740,37-
19 abr 202440,0840,0840,0840,0840,08-
18 abr 202440,6140,6140,6140,6140,61-
17 abr 202440,8640,8640,8640,8640,86-
16 abr 202441,2041,2041,2041,2041,20-
15 abr 202441,2141,2141,2141,2141,21-
12 abr 202441,8341,8341,8341,8341,83-
11 abr 202442,5742,5742,5742,5742,57-
10 abr 202442,2242,2242,2242,2242,22-
09 abr 202442,6742,6742,6742,6742,67-
08 abr 202442,6042,6042,6042,6042,60-
05 abr 202442,5542,5542,5542,5542,55-
04 abr 202441,9541,9541,9541,9541,95-
03 abr 202442,5442,5442,5442,5442,54-
02 abr 202442,3442,3442,3442,3442,34-
01 abr 202442,7342,7342,7342,7342,73-
28 mar 202442,7742,7742,7742,7742,77-
27 mar 202442,7842,7842,7842,7842,78-
26 mar 202442,5542,5542,5542,5542,55-
25 mar 202442,6142,6142,6142,6142,61-
22 mar 202442,7442,7442,7442,7442,74-
21 mar 202442,8942,8942,8942,8942,89-
20 mar 202442,5142,5142,5142,5142,51-
19 mar 202442,0442,0442,0442,0442,04-
18 mar 202441,8041,8041,8041,8041,80-
15 mar 202441,5941,5941,5941,5941,59-
14 mar 202442,0242,0242,0242,0242,02-
13 mar 202442,1542,1542,1542,1542,15-
12 mar 202442,2042,2042,2042,2042,20-
11 mar 202441,7241,7241,7241,7241,72-
08 mar 202441,9341,9341,9341,9341,93-
07 mar 202442,3442,3442,3442,3442,34-
06 mar 202441,7541,7541,7541,7541,75-
05 mar 202441,5041,5041,5041,5041,50-
04 mar 202442,1042,1042,1042,1042,10-
01 mar 202442,1642,1642,1642,1642,16-
29 feb 202441,7041,7041,7041,7041,70-
28 feb 202441,4841,4841,4841,4841,48-
27 feb 202441,6241,6241,6241,6241,62-
26 feb 202441,4741,4741,4741,4741,47-
23 feb 202441,5041,5041,5041,5041,50-
22 feb 202441,4941,4941,4941,4941,49-
21 feb 202440,5140,5140,5140,5140,51-
20 feb 202440,6040,6040,6040,6040,60-
16 feb 202440,9140,9140,9140,9140,91-
15 feb 202441,1741,1741,1741,1741,17-
14 feb 202440,9340,9340,9340,9340,93-
13 feb 202440,3440,3440,3440,3440,34-
12 feb 202441,0641,0641,0641,0641,06-
09 feb 202441,1041,1041,1041,1041,10-
08 feb 202440,8840,8840,8840,8840,88-
07 feb 202440,7240,7240,7240,7240,72-
06 feb 202440,2540,2540,2540,2540,25-
05 feb 202440,1240,1240,1240,1240,12-
02 feb 202440,2840,2840,2840,2840,28-
01 feb 202439,7539,7539,7539,7539,75-
31 ene 202439,1839,1839,1839,1839,18-
30 ene 202439,8439,8439,8439,8439,84-
29 ene 202439,9839,9839,9839,9839,98-
26 ene 202439,5739,5739,5739,5739,57-
25 ene 202439,5639,5639,5639,5639,56-
24 ene 202439,3339,3339,3339,3339,33-
23 ene 202439,3139,3139,3139,3139,31-
22 ene 202439,3339,3339,3339,3339,33-
19 ene 202439,1339,1339,1339,1339,13-
18 ene 202438,6938,6938,6938,6938,69-
17 ene 202438,2538,2538,2538,2538,25-
16 ene 202438,4638,4638,4638,4638,46-
12 ene 202438,6138,6138,6138,6138,61-
11 ene 202438,6038,6038,6038,6038,60-
10 ene 202438,5038,5038,5038,5038,50-
09 ene 202438,2638,2638,2638,2638,26-
08 ene 202438,2438,2438,2438,2438,24-
05 ene 202437,5837,5837,5837,5837,58-
04 ene 202437,5837,5837,5837,5837,58-
03 ene 202437,6037,6037,6037,6037,60-
02 ene 202438,1838,1838,1838,1838,18-
29 dic 202338,6138,6138,6138,6138,61-
28 dic 202338,8138,8138,8138,8138,81-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...