Mercados españoles cerrados en 4 hrs 20 min

American Funds International Vntg 529-C (CIVBX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,98+0,06 (+0,35%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202416,9816,9816,9816,9816,98-
24 jun 202416,9216,9216,9216,9216,92-
21 jun 202416,8616,8616,8616,8616,86-
20 jun 202416,9616,9616,9616,9616,96-
18 jun 202416,9316,9316,9316,9316,93-
17 jun 202416,9016,9016,9016,9016,90-
14 jun 202416,8516,8516,8516,8516,85-
13 jun 202417,0317,0317,0317,0317,03-
12 jun 202417,2317,2317,2317,2317,23-
11 jun 202417,0417,0417,0417,0417,04-
10 jun 202417,2117,2117,2117,2117,21-
07 jun 202417,1917,1917,1917,1917,19-
06 jun 202417,3317,3317,3317,3317,33-
05 jun 202417,2817,2817,2817,2817,28-
04 jun 202417,1117,1117,1117,1117,11-
03 jun 202417,1017,1017,1017,1017,10-
31 may 202417,0317,0317,0317,0317,03-
30 may 202416,8916,8916,8916,8916,89-
29 may 202416,8316,8316,8316,8316,83-
28 may 202417,0717,0717,0717,0717,07-
24 may 202417,1417,1417,1417,1417,14-
23 may 202417,0517,0517,0517,0517,05-
22 may 202417,1117,1117,1117,1117,11-
21 may 202417,2417,2417,2417,2417,24-
20 may 202417,3017,3017,3017,3017,30-
17 may 202417,2317,2317,2317,2317,23-
16 may 202417,2317,2317,2317,2317,23-
15 may 202417,2717,2717,2717,2717,27-
14 may 202417,0817,0817,0817,0817,08-
13 may 202416,9816,9816,9816,9816,98-
10 may 202416,9916,9916,9916,9916,99-
09 may 202416,9216,9216,9216,9216,92-
08 may 202416,8416,8416,8416,8416,84-
07 may 202416,8716,8716,8716,8716,87-
06 may 202416,8316,8316,8316,8316,83-
03 may 202416,6916,6916,6916,6916,69-
02 may 202416,5616,5616,5616,5616,56-
01 may 202416,3816,3816,3816,3816,38-
30 abr 202416,3616,3616,3616,3616,36-
29 abr 202416,5616,5616,5616,5616,56-
26 abr 202416,5316,5316,5316,5316,53-
25 abr 202416,4116,4116,4116,4116,41-
24 abr 202416,4416,4416,4416,4416,44-
23 abr 202416,4716,4716,4716,4716,47-
22 abr 202416,2116,2116,2116,2116,21-
19 abr 202416,0816,0816,0816,0816,08-
18 abr 202416,1516,1516,1516,1516,15-
17 abr 202416,1816,1816,1816,1816,18-
16 abr 202416,2216,2216,2216,2216,22-
15 abr 202416,3316,3316,3316,3316,33-
12 abr 202416,4016,4016,4016,4016,40-
11 abr 202416,6716,6716,6716,6716,67-
10 abr 202416,6316,6316,6316,6316,63-
09 abr 202416,7816,7816,7816,7816,78-
08 abr 202416,7916,7916,7916,7916,79-
05 abr 202416,7416,7416,7416,7416,74-
04 abr 202416,6816,6816,6816,6816,68-
03 abr 202416,8516,8516,8516,8516,85-
02 abr 202416,7616,7616,7616,7616,76-
01 abr 202416,8416,8416,8416,8416,84-
28 mar 202416,9016,9016,9016,9016,90-
27 mar 202416,9816,9816,9816,9816,98-
26 mar 202416,9216,9216,9216,9216,92-
25 mar 202416,9316,9316,9316,9316,93-
22 mar 202416,9716,9716,9716,9716,97-
21 mar 202417,0117,0117,0117,0117,01-
20 mar 202417,0317,0317,0317,0317,03-
19 mar 202416,8616,8616,8616,8616,86-
18 mar 202416,8916,8916,8916,8916,89-
15 mar 202416,8416,8416,8416,8416,84-
14 mar 202416,9416,9416,9416,9416,94-
13 mar 202417,0217,0217,0217,0217,02-
12 mar 202417,0117,0117,0117,0117,01-
11 mar 202416,8616,8616,8616,8616,86-
08 mar 202416,9116,9116,9116,9116,91-
07 mar 202417,0017,0017,0017,0017,00-
06 mar 202416,7716,7716,7716,7716,77-
05 mar 202416,6116,6116,6116,6116,61-
04 mar 202416,7016,7016,7016,7016,70-
01 mar 202416,6816,6816,6816,6816,68-
29 feb 202416,4816,4816,4816,4816,48-
28 feb 202416,5316,5316,5316,5316,53-
27 feb 202416,6316,6316,6316,6316,63-
26 feb 202416,6216,6216,6216,6216,62-
23 feb 202416,6216,6216,6216,6216,62-
22 feb 202416,6116,6116,6116,6116,61-
21 feb 202416,3916,3916,3916,3916,39-
20 feb 202416,4016,4016,4016,4016,40-
16 feb 202416,3616,3616,3616,3616,36-
15 feb 202416,3016,3016,3016,3016,30-
14 feb 202416,1116,1116,1116,1116,11-
13 feb 202416,0216,0216,0216,0216,02-
12 feb 202416,2016,2016,2016,2016,20-
09 feb 202416,2116,2116,2116,2116,21-
08 feb 202416,1416,1416,1416,1416,14-
07 feb 202416,1316,1316,1316,1316,13-
06 feb 202416,1016,1016,1016,1016,10-
05 feb 202416,0116,0116,0116,0116,01-
02 feb 202416,0816,0816,0816,0816,08-
01 feb 202416,2016,2016,2016,2016,20-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...