Mercados españoles abiertos en 2 hrs 14 min

American Funds International Vntg 529-F3 (CIVHX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,50+0,07 (+0,40%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202417,5017,5017,5017,5017,50-
17 may 202417,4317,4317,4317,4317,43-
16 may 202417,4317,4317,4317,4317,43-
15 may 202417,4617,4617,4617,4617,46-
14 may 202417,2717,2717,2717,2717,27-
13 may 202417,1717,1717,1717,1717,17-
10 may 202417,1817,1817,1817,1817,18-
09 may 202417,1017,1017,1017,1017,10-
08 may 202417,0217,0217,0217,0217,02-
07 may 202417,0517,0517,0517,0517,05-
06 may 202417,0217,0217,0217,0217,02-
03 may 202416,8716,8716,8716,8716,87-
02 may 202416,7416,7416,7416,7416,74-
01 may 202416,5616,5616,5616,5616,56-
30 abr 202416,5316,5316,5316,5316,53-
29 abr 202416,7416,7416,7416,7416,74-
26 abr 202416,7116,7116,7116,7116,71-
25 abr 202416,5816,5816,5816,5816,58-
24 abr 202416,6216,6216,6216,6216,62-
23 abr 202416,6416,6416,6416,6416,64-
22 abr 202416,3816,3816,3816,3816,38-
19 abr 202416,2516,2516,2516,2516,25-
18 abr 202416,3216,3216,3216,3216,32-
17 abr 202416,3516,3516,3516,3516,35-
16 abr 202416,3916,3916,3916,3916,39-
15 abr 202416,4916,4916,4916,4916,49-
12 abr 202416,5616,5616,5616,5616,56-
11 abr 202416,8416,8416,8416,8416,84-
10 abr 202416,8016,8016,8016,8016,80-
09 abr 202416,9516,9516,9516,9516,95-
08 abr 202416,9616,9616,9616,9616,96-
05 abr 202416,9116,9116,9116,9116,91-
04 abr 202416,8516,8516,8516,8516,85-
03 abr 202417,0217,0217,0217,0217,02-
02 abr 202416,9216,9216,9216,9216,92-
01 abr 202417,0017,0017,0017,0017,00-
28 mar 202417,0617,0617,0617,0617,06-
27 mar 202417,1417,1417,1417,1417,14-
26 mar 202417,0817,0817,0817,0817,08-
25 mar 202417,0917,0917,0917,0917,09-
22 mar 202417,1317,1317,1317,1317,13-
21 mar 202417,1817,1817,1817,1817,18-
20 mar 202417,2017,2017,2017,2017,20-
19 mar 202417,0217,0217,0217,0217,02-
18 mar 202417,0517,0517,0517,0517,05-
15 mar 202417,0017,0017,0017,0017,00-
14 mar 202417,0917,0917,0917,0917,09-
13 mar 202417,1817,1817,1817,1817,18-
12 mar 202417,1717,1717,1717,1717,17-
11 mar 202417,0117,0117,0117,0117,01-
08 mar 202417,0717,0717,0717,0717,07-
07 mar 202417,1617,1617,1617,1617,16-
06 mar 202416,9316,9316,9316,9316,93-
05 mar 202416,7616,7616,7616,7616,76-
04 mar 202416,8516,8516,8516,8516,85-
01 mar 202416,8316,8316,8316,8316,83-
29 feb 202416,6316,6316,6316,6316,63-
28 feb 202416,6816,6816,6816,6816,68-
27 feb 202416,7816,7816,7816,7816,78-
26 feb 202416,7616,7616,7616,7616,76-
23 feb 202416,7716,7716,7716,7716,77-
22 feb 202416,7616,7616,7616,7616,76-
21 feb 202416,5416,5416,5416,5416,54-
20 feb 202416,5416,5416,5416,5416,54-
16 feb 202416,5016,5016,5016,5016,50-
15 feb 202416,4416,4416,4416,4416,44-
14 feb 202416,2416,2416,2416,2416,24-
13 feb 202416,1616,1616,1616,1616,16-
12 feb 202416,3316,3316,3316,3316,33-
09 feb 202416,3416,3416,3416,3416,34-
08 feb 202416,2816,2816,2816,2816,28-
07 feb 202416,2616,2616,2616,2616,26-
06 feb 202416,2316,2316,2316,2316,23-
05 feb 202416,1416,1416,1416,1416,14-
02 feb 202416,2116,2116,2116,2116,21-
01 feb 202416,3316,3316,3316,3316,33-
31 ene 202416,1416,1416,1416,1416,14-
30 ene 202416,2416,2416,2416,2416,24-
29 ene 202416,2716,2716,2716,2716,27-
26 ene 202416,1816,1816,1816,1816,18-
25 ene 202416,1416,1416,1416,1416,14-
24 ene 202416,1016,1016,1016,1016,10-
23 ene 202415,9615,9615,9615,9615,96-
22 ene 202416,0216,0216,0216,0216,02-
19 ene 202416,0016,0016,0016,0016,00-
18 ene 202415,8915,8915,8915,8915,89-
17 ene 202415,8015,8015,8015,8015,80-
16 ene 202415,9815,9815,9815,9815,98-
12 ene 202416,2116,2116,2116,2116,21-
11 ene 202416,0716,0716,0716,0716,07-
10 ene 202416,0916,0916,0916,0916,09-
09 ene 202415,9815,9815,9815,9815,98-
08 ene 202416,0516,0516,0516,0516,05-
05 ene 202415,8815,8815,8815,8815,88-
04 ene 202415,9515,9515,9515,9515,95-
03 ene 202415,8915,8915,8915,8915,89-
02 ene 202416,0616,0616,0616,0616,06-
29 dic 202316,2716,2716,2716,2716,27-
28 dic 202316,2616,2616,2616,2616,26-
27 dic 202316,2916,2916,2916,2916,29-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...