Mercados españoles cerrados en 2 hrs 28 min

American Funds AMCAP Fund Class A (AMCPX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
38,80-0,90 (-2,27%)
Al cierre: 08:06AM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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-
28 dic 202145,6345,6345,6345,6345,63-
27 dic 202145,8545,8545,8545,8545,85-
23 dic 202145,3245,3245,3245,3245,32-
22 dic 202144,9944,9944,9944,9944,99-
21 dic 202144,5144,5144,5144,5144,51-
20 dic 202143,4143,4143,4143,4143,41-
17 dic 202143,8643,8643,8643,8643,86-
16 dic 202143,9843,9843,9843,9843,98-
15 dic 202144,7044,7044,7044,7044,70-
15 dic 20210 Dividendo
15 dic 20211.171 Plusvalía
14 dic 202145,0845,0845,0845,0843,91-
13 dic 202145,6345,6345,6345,6344,44-
10 dic 202146,0546,0546,0546,0544,85-
09 dic 202145,7845,7845,7845,7844,59-
08 dic 202146,3746,3746,3746,3745,17-
07 dic 202146,0346,0346,0346,0344,83-
06 dic 202144,9444,9444,9444,9443,77-
03 dic 202144,4644,4644,4644,4643,31-
02 dic 202145,0945,0945,0945,0943,92-
01 dic 202144,4344,4344,4344,4343,28-
30 nov 202145,2045,2045,2045,2044,03-
29 nov 202146,2446,2446,2446,2445,04-
26 nov 202145,6345,6345,6345,6344,44-
24 nov 202146,5946,5946,5946,5945,38-
23 nov 202146,4146,4146,4146,4145,20-
22 nov 202146,5446,5446,5446,5445,33-
19 nov 202147,3247,3247,3247,3246,09-
18 nov 202147,5247,5247,5247,5246,29-
17 nov 202147,6647,6647,6647,6646,42-
16 nov 202147,9447,9447,9447,9446,69-
15 nov 202147,6247,6247,6247,6246,38-
12 nov 202147,6147,6147,6147,6146,37-
11 nov 202146,9946,9946,9946,9945,77-
10 nov 202146,7846,7846,7846,7845,56-
09 nov 202147,5247,5247,5247,5246,29-
08 nov 202147,5547,5547,5547,5546,31-
05 nov 202147,3647,3647,3647,3646,13-
04 nov 202147,2147,2147,2147,2145,98-
03 nov 202147,0447,0447,0447,0445,82-
02 nov 202146,7946,7946,7946,7945,57-
01 nov 202146,6346,6346,6346,6345,42-
29 oct 202146,6346,6346,6346,6345,42-
28 oct 202146,4346,4346,4346,4345,22-
27 oct 202145,9045,9045,9045,9044,71-
26 oct 202146,1546,1546,1546,1544,95-
25 oct 202146,1546,1546,1546,1544,95-
22 oct 202146,0546,0546,0546,0544,85-
21 oct 202146,0446,0446,0446,0444,84-
20 oct 202145,6345,6345,6345,6344,44-
19 oct 202145,5145,5145,5145,5144,33-
18 oct 202145,2245,2245,2245,2244,05-
15 oct 202145,0145,0145,0145,0143,84-
14 oct 202144,8044,8044,8044,8043,64-
13 oct 202144,0744,0744,0744,0742,93-
12 oct 202143,7943,7943,7943,7942,65-
11 oct 202143,7843,7843,7843,7842,64-
08 oct 202144,1444,1444,1444,1442,99-
07 oct 202144,2744,2744,2744,2743,12-
06 oct 202143,8843,8843,8843,8842,74-
05 oct 202143,6643,6643,6643,6642,53-
04 oct 202143,0943,0943,0943,0941,97-
01 oct 202143,8643,8643,8643,8642,72-
30 sept 202143,3543,3543,3543,3542,22-
29 sept 202143,7243,7243,7243,7242,58-
28 sept 202143,6943,6943,6943,6942,56-
27 sept 202144,8044,8044,8044,8043,64-
24 sept 202145,0445,0445,0445,0443,87-
23 sept 202145,0545,0545,0545,0543,88-
22 sept 202144,5544,5544,5544,5543,39-
21 sept 202144,1244,1244,1244,1242,97-
20 sept 202144,0444,0444,0444,0442,90-
17 sept 202144,8144,8144,8144,8143,65-
16 sept 202145,0245,0245,0245,0243,85-
15 sept 202144,9644,9644,9644,9643,79-
14 sept 202144,6344,6344,6344,6343,47-
13 sept 202144,7844,7844,7844,7843,62-
10 sept 202144,8244,8244,8244,8243,66-
09 sept 202144,9244,9244,9244,9243,75-
08 sept 202145,0245,0245,0245,0243,85-
07 sept 202145,1645,1645,1645,1643,99-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...