Mercados españoles cerrados en 2 hrs 43 min

American Funds International Vntg 529-E (CIVCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,99-0,10 (-0,59%)
Al cierre: 08:05AM EDT
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202416,9916,9916,9916,9916,99-
20 jun 202417,0917,0917,0917,0917,09-
18 jun 202417,0617,0617,0617,0617,06-
17 jun 202417,0317,0317,0317,0317,03-
14 jun 202416,9816,9816,9816,9816,98-
13 jun 202417,1617,1617,1617,1617,16-
12 jun 202417,3617,3617,3617,3617,36-
11 jun 202417,1717,1717,1717,1717,17-
10 jun 202417,3417,3417,3417,3417,34-
07 jun 202417,3217,3217,3217,3217,32-
06 jun 202417,4617,4617,4617,4617,46-
05 jun 202417,4117,4117,4117,4117,41-
04 jun 202417,2317,2317,2317,2317,23-
03 jun 202417,2317,2317,2317,2317,23-
31 may 202417,1617,1617,1617,1617,16-
30 may 202417,0217,0217,0217,0217,02-
29 may 202416,9516,9516,9516,9516,95-
28 may 202417,2017,2017,2017,2017,20-
24 may 202417,2617,2617,2617,2617,26-
23 may 202417,1817,1817,1817,1817,18-
22 may 202417,2317,2317,2317,2317,23-
21 may 202417,3717,3717,3717,3717,37-
20 may 202417,4317,4317,4317,4317,43-
17 may 202417,3617,3617,3617,3617,36-
16 may 202417,3617,3617,3617,3617,36-
15 may 202417,4017,4017,4017,4017,40-
14 may 202417,2017,2017,2017,2017,20-
13 may 202417,1017,1017,1017,1017,10-
10 may 202417,1117,1117,1117,1117,11-
09 may 202417,0417,0417,0417,0417,04-
08 may 202416,9616,9616,9616,9616,96-
07 may 202416,9916,9916,9916,9916,99-
06 may 202416,9516,9516,9516,9516,95-
03 may 202416,8116,8116,8116,8116,81-
02 may 202416,6816,6816,6816,6816,68-
01 may 202416,5016,5016,5016,5016,50-
30 abr 202416,4716,4716,4716,4716,47-
29 abr 202416,6816,6816,6816,6816,68-
26 abr 202416,6516,6516,6516,6516,65-
25 abr 202416,5216,5216,5216,5216,52-
24 abr 202416,5616,5616,5616,5616,56-
23 abr 202416,5816,5816,5816,5816,58-
22 abr 202416,3316,3316,3316,3316,33-
19 abr 202416,1916,1916,1916,1916,19-
18 abr 202416,2616,2616,2616,2616,26-
17 abr 202416,2916,2916,2916,2916,29-
16 abr 202416,3316,3316,3316,3316,33-
15 abr 202416,4416,4416,4416,4416,44-
12 abr 202416,5116,5116,5116,5116,51-
11 abr 202416,7816,7816,7816,7816,78-
10 abr 202416,7516,7516,7516,7516,75-
09 abr 202416,8916,8916,8916,8916,89-
08 abr 202416,9116,9116,9116,9116,91-
05 abr 202416,8516,8516,8516,8516,85-
04 abr 202416,7916,7916,7916,7916,79-
03 abr 202416,9716,9716,9716,9716,97-
02 abr 202416,8716,8716,8716,8716,87-
01 abr 202416,9516,9516,9516,9516,95-
28 mar 202417,0117,0117,0117,0117,01-
27 mar 202417,0917,0917,0917,0917,09-
26 mar 202417,0317,0317,0317,0317,03-
25 mar 202417,0417,0417,0417,0417,04-
22 mar 202417,0717,0717,0717,0717,07-
21 mar 202417,1217,1217,1217,1217,12-
20 mar 202417,1417,1417,1417,1417,14-
19 mar 202416,9716,9716,9716,9716,97-
18 mar 202417,0017,0017,0017,0017,00-
15 mar 202416,9516,9516,9516,9516,95-
14 mar 202417,0417,0417,0417,0417,04-
13 mar 202417,1317,1317,1317,1317,13-
12 mar 202417,1217,1217,1217,1217,12-
11 mar 202416,9616,9616,9616,9616,96-
08 mar 202417,0217,0217,0217,0217,02-
07 mar 202417,1117,1117,1117,1117,11-
06 mar 202416,8816,8816,8816,8816,88-
05 mar 202416,7216,7216,7216,7216,72-
04 mar 202416,8016,8016,8016,8016,80-
01 mar 202416,7816,7816,7816,7816,78-
29 feb 202416,5816,5816,5816,5816,58-
28 feb 202416,6316,6316,6316,6316,63-
27 feb 202416,7316,7316,7316,7316,73-
26 feb 202416,7216,7216,7216,7216,72-
23 feb 202416,7216,7216,7216,7216,72-
22 feb 202416,7116,7116,7116,7116,71-
21 feb 202416,4916,4916,4916,4916,49-
20 feb 202416,4916,4916,4916,4916,49-
16 feb 202416,4516,4516,4516,4516,45-
15 feb 202416,4016,4016,4016,4016,40-
14 feb 202416,2016,2016,2016,2016,20-
13 feb 202416,1216,1216,1216,1216,12-
12 feb 202416,2916,2916,2916,2916,29-
09 feb 202416,3016,3016,3016,3016,30-
08 feb 202416,2416,2416,2416,2416,24-
07 feb 202416,2216,2216,2216,2216,22-
06 feb 202416,1916,1916,1916,1916,19-
05 feb 202416,1016,1016,1016,1016,10-
02 feb 202416,1716,1716,1716,1716,17-
01 feb 202416,3016,3016,3016,3016,30-
31 ene 202416,1116,1116,1116,1116,11-
30 ene 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...