Mercados españoles cerrados

American Funds Growth Fund of Amer 529F (CGFFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
69,71-0,13 (-0,19%)
Al cierre: 06:45PM EDT
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 202469,8469,8469,8469,8469,84-
26 mar 202469,5969,5969,5969,5969,59-
25 mar 202469,7169,7169,7169,7169,71-
22 mar 202469,7969,7969,7969,7969,79-
21 mar 202469,9769,9769,9769,9769,97-
20 mar 202469,4169,4169,4169,4169,41-
19 mar 202468,4868,4868,4868,4868,48-
18 mar 202468,1268,1268,1268,1268,12-
15 mar 202467,7167,7167,7167,7167,71-
14 mar 202468,2968,2968,2968,2968,29-
13 mar 202468,5568,5568,5568,5568,55-
12 mar 202468,6368,6368,6368,6368,63-
11 mar 202467,7967,7967,7967,7967,79-
08 mar 202468,2468,2468,2468,2468,24-
07 mar 202468,8868,8868,8868,8868,88-
06 mar 202467,8567,8567,8567,8567,85-
05 mar 202467,4167,4167,4167,4167,41-
04 mar 202468,4468,4468,4468,4468,44-
01 mar 202468,5168,5168,5168,5168,51-
29 feb 202467,6067,6067,6067,6067,60-
28 feb 202467,1667,1667,1667,1667,16-
27 feb 202467,3167,3167,3167,3167,31-
26 feb 202467,0967,0967,0967,0967,09-
23 feb 202467,1167,1167,1167,1167,11-
22 feb 202467,2067,2067,2067,2067,20-
21 feb 202465,5165,5165,5165,5165,51-
20 feb 202465,5865,5865,5865,5865,58-
16 feb 202466,1466,1466,1466,1466,14-
15 feb 202466,6666,6666,6666,6666,66-
14 feb 202466,1266,1266,1266,1266,12-
13 feb 202465,0865,0865,0865,0865,08-
12 feb 202466,2166,2166,2166,2166,21-
09 feb 202466,3266,3266,3266,3266,32-
08 feb 202465,8665,8665,8665,8665,86-
07 feb 202465,5065,5065,5065,5065,50-
06 feb 202464,8064,8064,8064,8064,80-
05 feb 202464,6564,6564,6564,6564,65-
02 feb 202464,9464,9464,9464,9464,94-
01 feb 202463,7663,7663,7663,7663,76-
31 ene 202463,0163,0163,0163,0163,01-
30 ene 202464,1064,1064,1064,1064,10-
29 ene 202464,2864,2864,2864,2864,28-
26 ene 202463,5363,5363,5363,5363,53-
25 ene 202463,4663,4663,4663,4663,46-
24 ene 202463,2363,2363,2363,2363,23-
23 ene 202462,9862,9862,9862,9862,98-
22 ene 202462,9762,9762,9762,9762,97-
19 ene 202462,7362,7362,7362,7362,73-
18 ene 202461,9161,9161,9161,9161,91-
17 ene 202461,2261,2261,2261,2261,22-
16 ene 202461,5561,5561,5561,5561,55-
12 ene 202461,8661,8661,8661,8661,86-
11 ene 202461,9261,9261,9261,9261,92-
10 ene 202461,8461,8461,8461,8461,84-
09 ene 202461,4261,4261,4261,4261,42-
08 ene 202461,4461,4461,4461,4461,44-
05 ene 202460,4860,4860,4860,4860,48-
04 ene 202460,3360,3360,3360,3360,33-
03 ene 202460,3560,3560,3560,3560,35-
02 ene 202461,1161,1161,1161,1161,11-
29 dic 202361,9261,9261,9261,9261,92-
28 dic 202362,2562,2562,2562,2562,25-
27 dic 202362,3262,3262,3262,3262,32-
26 dic 202362,1162,1162,1162,1162,11-
22 dic 202361,8061,8061,8061,8061,80-
21 dic 202361,6861,6861,6861,6861,68-
20 dic 202360,8460,8460,8460,8460,84-
19 dic 202361,7961,7961,7961,7961,79-
18 dic 202361,2961,2961,2961,2961,29-
15 dic 202361,0061,0061,0061,0061,00-
15 dic 20230.479 Dividendo
15 dic 20234.301 Plusvalía
14 dic 202365,6865,6865,6865,6860,90-
13 dic 202365,1965,1965,1965,1960,45-
12 dic 202364,2664,2664,2664,2659,58-
11 dic 202363,8563,8563,8563,8559,20-
08 dic 202363,5163,5163,5163,5158,89-
07 dic 202363,0763,0763,0763,0758,48-
06 dic 202362,4762,4762,4762,4757,92-
05 dic 202362,7062,7062,7062,7058,14-
04 dic 202362,8662,8662,8662,8658,29-
01 dic 202363,2563,2563,2563,2558,65-
30 nov 202362,7662,7662,7662,7658,19-
29 nov 202362,6562,6562,6562,6558,09-
28 nov 202362,5762,5762,5762,5758,02-
27 nov 202362,5162,5162,5162,5157,96-
24 nov 202362,6562,6562,6562,6558,09-
22 nov 202362,5762,5762,5762,5758,02-
21 nov 202362,3362,3362,3362,3357,79-
20 nov 202362,5462,5462,5462,5457,99-
17 nov 202361,9461,9461,9461,9457,43-
16 nov 202361,6961,6961,6961,6957,20-
15 nov 202361,7661,7661,7661,7657,27-
14 nov 202361,7061,7061,7061,7057,21-
13 nov 202360,2860,2860,2860,2855,89-
10 nov 202360,1660,1660,1660,1655,78-
09 nov 202359,1659,1659,1659,1654,85-
08 nov 202359,6759,6759,6759,6755,33-
07 nov 202359,5859,5859,5859,5855,24-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...