Mercados españoles cerrados

American Funds AMCAP 529F1 (CAFFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
42,02-0,08 (-0,19%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202442,0242,0242,0242,0242,02-
13 jun 202442,1042,1042,1042,1042,10-
12 jun 202442,0142,0142,0142,0142,01-
11 jun 202442,3342,3342,3342,3342,33-
10 jun 202442,2242,2242,2242,2242,22-
07 jun 202442,0142,0142,0142,0142,01-
06 jun 202442,1542,1542,1542,1542,15-
05 jun 202442,1442,1442,1442,1442,14-
04 jun 202441,4041,4041,4041,4041,40-
03 jun 202441,3941,3941,3941,3941,39-
31 may 202441,3541,3541,3541,3541,35-
30 may 202441,1341,1341,1341,1341,13-
29 may 202441,5541,5541,5541,5541,55-
28 may 202441,9041,9041,9041,9041,90-
24 may 202442,0642,0642,0642,0642,06-
23 may 202441,7141,7141,7141,7141,71-
22 may 202442,0342,0342,0342,0342,03-
21 may 202442,1442,1442,1442,1442,14-
20 may 202442,1442,1442,1442,1442,14-
17 may 202441,9541,9541,9541,9541,95-
16 may 202441,9541,9541,9541,9541,95-
15 may 202442,1742,1742,1742,1742,17-
14 may 202441,6041,6041,6041,6041,60-
13 may 202441,3941,3941,3941,3941,39-
10 may 202441,5241,5241,5241,5241,52-
09 may 202441,4041,4041,4041,4041,40-
08 may 202441,2441,2441,2441,2441,24-
07 may 202441,3441,3441,3441,3441,34-
06 may 202441,2441,2441,2441,2441,24-
03 may 202440,6840,6840,6840,6840,68-
02 may 202440,2240,2240,2240,2240,22-
01 may 202439,9139,9139,9139,9139,91-
30 abr 202440,0040,0040,0040,0040,00-
29 abr 202440,6540,6540,6540,6540,65-
26 abr 202440,6040,6040,6040,6040,60-
25 abr 202440,1740,1740,1740,1740,17-
24 abr 202440,3840,3840,3840,3840,38-
23 abr 202440,4440,4440,4440,4440,44-
22 abr 202439,7139,7139,7139,7139,71-
19 abr 202439,4239,4239,4239,4239,42-
18 abr 202439,9439,9439,9439,9439,94-
17 abr 202440,1840,1840,1840,1840,18-
16 abr 202440,5240,5240,5240,5240,52-
15 abr 202440,5340,5340,5340,5340,53-
12 abr 202441,1441,1441,1441,1441,14-
11 abr 202441,8641,8641,8641,8641,86-
10 abr 202441,5341,5341,5341,5341,53-
09 abr 202441,9641,9641,9641,9641,96-
08 abr 202441,8941,8941,8941,8941,89-
05 abr 202441,8541,8541,8541,8541,85-
04 abr 202441,2641,2641,2641,2641,26-
03 abr 202441,8441,8441,8441,8441,84-
02 abr 202441,6441,6441,6441,6441,64-
01 abr 202442,0342,0342,0342,0342,03-
28 mar 202442,0742,0742,0742,0742,07-
27 mar 202442,0742,0742,0742,0742,07-
26 mar 202441,8541,8541,8541,8541,85-
25 mar 202441,9141,9141,9141,9141,91-
22 mar 202442,0342,0342,0342,0342,03-
21 mar 202442,1842,1842,1842,1842,18-
20 mar 202441,8141,8141,8141,8141,81-
19 mar 202441,3441,3441,3441,3441,34-
18 mar 202441,1141,1141,1141,1141,11-
15 mar 202440,9140,9140,9140,9140,91-
14 mar 202441,3241,3241,3241,3241,32-
13 mar 202441,4641,4641,4641,4641,46-
12 mar 202441,5141,5141,5141,5141,51-
11 mar 202441,0441,0441,0441,0441,04-
08 mar 202441,2441,2441,2441,2441,24-
07 mar 202441,6541,6541,6541,6541,65-
06 mar 202441,0641,0641,0641,0641,06-
05 mar 202440,8240,8240,8240,8240,82-
04 mar 202441,4141,4141,4141,4141,41-
01 mar 202441,4741,4741,4741,4741,47-
29 feb 202441,0241,0241,0241,0241,02-
28 feb 202440,7940,7940,7940,7940,79-
27 feb 202440,9340,9340,9340,9340,93-
26 feb 202440,7940,7940,7940,7940,79-
23 feb 202440,8240,8240,8240,8240,82-
22 feb 202440,8140,8140,8140,8140,81-
21 feb 202439,8539,8539,8539,8539,85-
20 feb 202439,9339,9339,9339,9339,93-
16 feb 202440,2440,2440,2440,2440,24-
15 feb 202440,5040,5040,5040,5040,50-
14 feb 202440,2640,2640,2640,2640,26-
13 feb 202439,6839,6839,6839,6839,68-
12 feb 202440,3940,3940,3940,3940,39-
09 feb 202440,4340,4340,4340,4340,43-
08 feb 202440,2140,2140,2140,2140,21-
07 feb 202440,0640,0640,0640,0640,06-
06 feb 202439,6039,6039,6039,6039,60-
05 feb 202439,6239,6239,6239,6239,62-
02 feb 202439,6239,6239,6239,6239,62-
01 feb 202439,1039,1039,1039,1039,10-
31 ene 202438,5438,5438,5438,5438,54-
30 ene 202439,1839,1839,1839,1839,18-
29 ene 202439,3339,3339,3339,3339,33-
26 ene 202438,9338,9338,9338,9338,93-
25 ene 202438,9138,9138,9138,9138,91-
24 ene 202438,6938,6938,6938,6938,69-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...