Mercados españoles cerrados

American Funds AMCAP Fund Class A (AMCPX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
33,05+0,04 (+0,12%)
Al cierre: 08:01PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202233,0533,0533,0533,0533,05-
19 may 202233,0133,0133,0133,0133,01-
18 may 202232,8832,8832,8832,8832,88-
17 may 202234,2734,2734,2734,2734,27-
16 may 202233,5133,5133,5133,5133,51-
13 may 202233,9333,9333,9333,9333,93-
12 may 202232,7732,7732,7732,7732,77-
11 may 202232,5532,5532,5532,5532,55-
10 may 202233,2333,2333,2333,2333,23-
09 may 202233,0333,0333,0333,0333,03-
06 may 202234,5434,5434,5434,5434,54-
05 may 202235,1035,1035,1035,1035,10-
04 may 202236,6336,6336,6336,6336,63-
03 may 202235,6535,6535,6535,6535,65-
02 may 202235,7135,7135,7135,7135,71-
29 abr 202235,3335,3335,3335,3335,33-
28 abr 202236,6436,6436,6436,6436,64-
27 abr 202235,5935,5935,5935,5935,59-
26 abr 202235,5635,5635,5635,5635,56-
25 abr 202236,7636,7636,7636,7636,76-
22 abr 202236,4436,4436,4436,4436,44-
21 abr 202237,4337,4337,4337,4337,43-
20 abr 202238,2838,2838,2838,2838,28-
19 abr 202238,8438,8438,8438,8438,84-
18 abr 202237,9837,9837,9837,9837,98-
14 abr 202238,1938,1938,1938,1938,19-
13 abr 202238,7838,7838,7838,7838,78-
12 abr 202238,0838,0838,0838,0838,08-
11 abr 202238,3138,3138,3138,3138,31-
08 abr 202238,9538,9538,9538,9538,95-
07 abr 202239,1939,1939,1939,1939,19-
06 abr 202239,0639,0639,0639,0639,06-
05 abr 202239,7739,7739,7739,7739,77-
04 abr 202240,4740,4740,4740,4740,47-
01 abr 202239,9939,9939,9939,9939,99-
31 mar 202239,8139,8139,8139,8139,81-
30 mar 202240,4540,4540,4540,4540,45-
29 mar 202240,9640,9640,9640,9640,96-
28 mar 202240,1140,1140,1140,1140,11-
25 mar 202239,6939,6939,6939,6939,69-
24 mar 202239,8639,8639,8639,8639,86-
23 mar 202239,3339,3339,3339,3339,33-
22 mar 202240,1240,1240,1240,1240,12-
21 mar 202239,5239,5239,5239,5239,52-
18 mar 202239,9039,9039,9039,9039,90-
17 mar 202239,1739,1739,1739,1739,17-
16 mar 202238,5538,5538,5538,5538,55-
15 mar 202237,1837,1837,1837,1837,18-
14 mar 202236,2736,2736,2736,2736,27-
11 mar 202236,7836,7836,7836,7836,78-
10 mar 202237,5237,5237,5237,5237,52-
09 mar 202237,7437,7437,7437,7437,74-
08 mar 202236,4136,4136,4136,4136,41-
07 mar 202236,5836,5836,5836,5836,58-
04 mar 202238,1238,1238,1238,1238,12-
03 mar 202238,7538,7538,7538,7538,75-
02 mar 202239,3839,3839,3839,3839,38-
01 mar 202238,8038,8038,8038,8038,80-
28 feb 202239,4239,4239,4239,4239,42-
25 feb 202239,4939,4939,4939,4939,49-
24 feb 202238,7438,7438,7438,7438,74-
23 feb 202237,7237,7237,7237,7237,72-
22 feb 202238,5238,5238,5238,5238,52-
18 feb 202238,9538,9538,9538,9538,95-
17 feb 202239,3939,3939,3939,3939,39-
16 feb 202240,4640,4640,4640,4640,46-
15 feb 202240,5640,5640,5640,5640,56-
14 feb 202239,7339,7339,7339,7339,73-
11 feb 202239,8139,8139,8139,8139,81-
10 feb 202240,8340,8340,8340,8340,83-
09 feb 202241,5541,5541,5541,5541,55-
08 feb 202240,6640,6640,6640,6640,66-
07 feb 202240,2240,2240,2240,2240,22-
04 feb 202240,4240,4240,4240,4240,42-
03 feb 202239,9739,9739,9739,9739,97-
02 feb 202241,2241,2241,2241,2241,22-
01 feb 202241,0841,0841,0841,0841,08-
31 ene 202240,6240,6240,6240,6240,62-
28 ene 202239,4539,4539,4539,4539,45-
27 ene 202238,3838,3838,3838,3838,38-
26 ene 202238,6338,6338,6338,6338,63-
25 ene 202238,8038,8038,8038,8038,80-
24 ene 202239,7039,7039,7039,7039,70-
21 ene 202239,4339,4339,4339,4339,43-
20 ene 202240,6640,6640,6640,6640,66-
19 ene 202241,0941,0941,0941,0941,09-
18 ene 202241,3941,3941,3941,3941,39-
14 ene 202242,3942,3942,3942,3942,39-
13 ene 202242,4142,4142,4142,4142,41-
12 ene 202243,3643,3643,3643,3643,36-
11 ene 202243,2643,2643,2643,2643,26-
10 ene 202242,7542,7542,7542,7542,75-
07 ene 202242,9142,9142,9142,9142,91-
06 ene 202243,3843,3843,3843,3843,38-
05 ene 202243,5243,5243,5243,5243,52-
04 ene 202244,8244,8244,8244,8244,82-
03 ene 202245,2645,2645,2645,2645,26-
31 dic 202145,4645,4645,4645,4645,46-
30 dic 202145,6545,6545,6545,6545,65-
29 dic 202145,7045,7045,7045,7045,70-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...