Mercados españoles cerrados en 54 mins

American Funds AMCAP 529E (CAFEX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
39,79+0,20 (+0,51%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024------
27 mar 202439,7939,7939,7939,7939,79-
26 mar 202439,5939,5939,5939,5939,59-
25 mar 202439,6439,6439,6439,6439,64-
22 mar 202439,7639,7639,7639,7639,76-
21 mar 202439,9039,9039,9039,9039,90-
20 mar 202439,5539,5539,5539,5539,55-
19 mar 202439,1139,1139,1139,1139,11-
18 mar 202438,8938,8938,8938,8938,89-
15 mar 202438,7038,7038,7038,7038,70-
14 mar 202439,0939,0939,0939,0939,09-
13 mar 202439,2239,2239,2239,2239,22-
12 mar 202439,2739,2739,2739,2739,27-
11 mar 202438,8238,8238,8238,8238,82-
08 mar 202439,0239,0239,0239,0239,02-
07 mar 202439,4039,4039,4039,4039,40-
06 mar 202438,8538,8538,8538,8538,85-
05 mar 202438,6238,6238,6238,6238,62-
04 mar 202439,1839,1839,1839,1839,18-
01 mar 202439,2439,2439,2439,2439,24-
29 feb 202438,8138,8138,8138,8138,81-
28 feb 202438,6038,6038,6038,6038,60-
27 feb 202438,7338,7338,7338,7338,73-
26 feb 202438,6038,6038,6038,6038,60-
23 feb 202438,6338,6338,6338,6338,63-
22 feb 202438,6138,6138,6138,6138,61-
21 feb 202437,7137,7137,7137,7137,71-
20 feb 202437,7937,7937,7937,7937,79-
16 feb 202438,0838,0838,0838,0838,08-
15 feb 202438,3238,3238,3238,3238,32-
14 feb 202438,1038,1038,1038,1038,10-
13 feb 202437,5537,5537,5537,5537,55-
12 feb 202438,2238,2238,2238,2238,22-
09 feb 202438,2638,2638,2638,2638,26-
08 feb 202438,0538,0538,0538,0538,05-
07 feb 202437,9137,9137,9137,9137,91-
06 feb 202437,4737,4737,4737,4737,47-
05 feb 202437,5037,5037,5037,5037,50-
02 feb 202437,5037,5037,5037,5037,50-
01 feb 202437,0037,0037,0037,0037,00-
31 ene 202436,4736,4736,4736,4736,47-
30 ene 202437,0937,0937,0937,0937,09-
29 ene 202437,2337,2337,2337,2337,23-
26 ene 202436,8436,8436,8436,8436,84-
25 ene 202436,8336,8336,8336,8336,83-
24 ene 202436,6236,6236,6236,6236,62-
23 ene 202436,6036,6036,6036,6036,60-
22 ene 202436,6236,6236,6236,6236,62-
19 ene 202436,4336,4336,4336,4336,43-
18 ene 202436,0336,0336,0336,0336,03-
17 ene 202435,6235,6235,6235,6235,62-
16 ene 202435,8235,8235,8235,8235,82-
12 ene 202435,9535,9535,9535,9535,95-
11 ene 202435,9535,9535,9535,9535,95-
10 ene 202435,8635,8635,8635,8635,86-
09 ene 202435,6335,6335,6335,6335,63-
08 ene 202435,6135,6135,6135,6135,61-
05 ene 202435,0035,0035,0035,0035,00-
04 ene 202435,0035,0035,0035,0035,00-
03 ene 202435,0235,0235,0235,0235,02-
02 ene 202435,5635,5635,5635,5635,56-
29 dic 202335,9635,9635,9635,9635,96-
28 dic 202336,1536,1536,1536,1536,15-
27 dic 202336,1336,1336,1336,1336,13-
26 dic 202336,0436,0436,0436,0436,04-
22 dic 202335,8735,8735,8735,8735,87-
21 dic 202335,8035,8035,8035,8035,80-
20 dic 202335,2935,2935,2935,2935,29-
19 dic 202335,8535,8535,8535,8535,85-
18 dic 202335,5735,5735,5735,5735,57-
15 dic 202335,4235,4235,4235,4235,42-
14 dic 202335,4035,4035,4035,4035,40-
13 dic 202335,2335,2335,2335,2335,23-
13 dic 20230.051 Dividendo
13 dic 20231.027 Plusvalía
12 dic 202335,7535,7535,7535,7534,67-
11 dic 202335,4935,4935,4935,4934,42-
08 dic 202335,2035,2035,2035,2034,14-
07 dic 202335,0035,0035,0035,0033,94-
06 dic 202334,7434,7434,7434,7433,69-
05 dic 202334,8734,8734,8734,8733,82-
04 dic 202335,0535,0535,0535,0533,99-
01 dic 202335,2135,2135,2135,2134,15-
30 nov 202334,8634,8634,8634,8633,81-
29 nov 202334,7334,7334,7334,7333,68-
28 nov 202334,7034,7034,7034,7033,65-
27 nov 202334,7734,7734,7734,7733,72-
24 nov 202334,8734,8734,8734,8733,82-
22 nov 202334,8334,8334,8334,8333,78-
21 nov 202334,6534,6534,6534,6533,61-
20 nov 202334,7034,7034,7034,7033,65-
17 nov 202334,3734,3734,3734,3733,33-
16 nov 202334,2934,2934,2934,2933,26-
15 nov 202334,3034,3034,3034,3033,27-
14 nov 202334,2334,2334,2334,2333,20-
13 nov 202333,4233,4233,4233,4232,41-
10 nov 202333,4033,4033,4033,4032,39-
09 nov 202332,8832,8832,8832,8831,89-
08 nov 202333,1033,1033,1033,1032,10-
07 nov 202333,0833,0833,0833,0832,08-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...