Mercados españoles abiertos en 55 mins

American Funds AMCAP A (AMCPX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
39,83+0,29 (+0,73%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 abr 202439,8339,8339,8339,8339,83-
19 abr 202439,5439,5439,5439,5439,54-
18 abr 202440,0640,0640,0640,0640,06-
17 abr 202440,3140,3140,3140,3140,31-
16 abr 202440,6540,6540,6540,6540,65-
15 abr 202440,6640,6640,6640,6640,66-
12 abr 202441,2741,2741,2741,2741,27-
11 abr 202441,9941,9941,9941,9941,99-
10 abr 202441,6641,6641,6641,6641,66-
09 abr 202442,0942,0942,0942,0942,09-
08 abr 202442,0242,0242,0242,0242,02-
05 abr 202441,9841,9841,9841,9841,98-
04 abr 202441,3941,3941,3941,3941,39-
03 abr 202441,9741,9741,9741,9741,97-
02 abr 202441,7741,7741,7741,7741,77-
01 abr 202442,1642,1642,1642,1642,16-
28 mar 202442,2042,2042,2042,2042,20-
27 mar 202442,2042,2042,2042,2042,20-
26 mar 202441,9941,9941,9941,9941,99-
25 mar 202442,0442,0442,0442,0442,04-
22 mar 202442,1742,1742,1742,1742,17-
21 mar 202442,3142,3142,3142,3142,31-
20 mar 202441,9441,9441,9441,9441,94-
19 mar 202441,4841,4841,4841,4841,48-
18 mar 202441,2441,2441,2441,2441,24-
15 mar 202441,0441,0441,0441,0441,04-
14 mar 202441,4641,4641,4641,4641,46-
13 mar 202441,5941,5941,5941,5941,59-
12 mar 202441,6441,6441,6441,6441,64-
11 mar 202441,1741,1741,1741,1741,17-
08 mar 202441,3841,3841,3841,3841,38-
07 mar 202441,7841,7841,7841,7841,78-
06 mar 202441,2041,2041,2041,2041,20-
05 mar 202440,9640,9640,9640,9640,96-
04 mar 202441,5541,5541,5541,5541,55-
01 mar 202441,6041,6041,6041,6041,60-
29 feb 202441,1541,1541,1541,1541,15-
28 feb 202440,9340,9340,9340,9340,93-
27 feb 202441,0741,0741,0741,0741,07-
26 feb 202440,9340,9340,9340,9340,93-
23 feb 202440,9640,9640,9640,9640,96-
22 feb 202440,9440,9440,9440,9440,94-
21 feb 202439,9839,9839,9839,9839,98-
20 feb 202440,0640,0640,0640,0640,06-
16 feb 202440,3740,3740,3740,3740,37-
15 feb 202440,6340,6340,6340,6340,63-
14 feb 202440,3940,3940,3940,3940,39-
13 feb 202439,8239,8239,8239,8239,82-
12 feb 202440,5240,5240,5240,5240,52-
09 feb 202440,5740,5740,5740,5740,57-
08 feb 202440,3440,3440,3440,3440,34-
07 feb 202440,1940,1940,1940,1940,19-
06 feb 202439,7339,7339,7339,7339,73-
05 feb 202439,6039,6039,6039,6039,60-
02 feb 202439,7539,7539,7539,7539,75-
01 feb 202439,2339,2339,2339,2339,23-
31 ene 202438,6738,6738,6738,6738,67-
30 ene 202439,3239,3239,3239,3239,32-
29 ene 202439,4639,4639,4639,4639,46-
26 ene 202439,0639,0639,0639,0639,06-
25 ene 202439,0439,0439,0439,0439,04-
24 ene 202438,8238,8238,8238,8238,82-
23 ene 202438,8038,8038,8038,8038,80-
22 ene 202438,8238,8238,8238,8238,82-
19 ene 202438,6238,6238,6238,6238,62-
18 ene 202438,1938,1938,1938,1938,19-
17 ene 202437,7537,7537,7537,7537,75-
16 ene 202437,9737,9737,9737,9737,97-
12 ene 202438,1138,1138,1138,1138,11-
11 ene 202438,1138,1138,1138,1138,11-
10 ene 202438,0138,0138,0138,0138,01-
09 ene 202437,7737,7737,7737,7737,77-
08 ene 202437,7537,7537,7537,7537,75-
05 ene 202437,0937,0937,0937,0937,09-
04 ene 202437,1037,1037,1037,1037,10-
03 ene 202437,1237,1237,1237,1237,12-
02 ene 202437,6937,6937,6937,6937,69-
29 dic 202338,1238,1238,1238,1238,12-
28 dic 202338,3138,3138,3138,3138,31-
27 dic 202338,3038,3038,3038,3038,30-
26 dic 202338,2038,2038,2038,2038,20-
22 dic 202338,0238,0238,0238,0238,02-
21 dic 202337,9437,9437,9437,9437,94-
20 dic 202337,4137,4137,4137,4137,41-
19 dic 202338,0038,0038,0038,0038,00-
18 dic 202337,7037,7037,7037,7037,70-
15 dic 202337,5337,5337,5337,5337,53-
14 dic 202337,5237,5237,5237,5237,52-
13 dic 202337,3337,3337,3337,3337,33-
13 dic 20230.123 Dividendo
13 dic 20231.027 Plusvalía
12 dic 202337,9037,9037,9037,9036,75-
11 dic 202337,6137,6137,6137,6136,47-
08 dic 202337,3137,3137,3137,3136,18-
07 dic 202337,1037,1037,1037,1035,97-
06 dic 202336,8236,8236,8236,8235,70-
05 dic 202336,9636,9636,9636,9635,84-
04 dic 202337,1537,1537,1537,1536,02-
01 dic 202337,3237,3237,3237,3236,19-
30 nov 202336,9536,9536,9536,9535,83-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...