Mercados españoles abiertos en 22 mins

American Funds New Perspective 529F (CNPFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
62,08+0,53 (+0,86%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202462,0862,0862,0862,0862,08-
02 jul 202461,5561,5561,5561,5561,55-
01 jul 202461,2961,2961,2961,2961,29-
28 jun 202461,0161,0161,0161,0161,01-
27 jun 202461,2861,2861,2861,2861,28-
26 jun 202461,2961,2961,2961,2961,29-
25 jun 202461,4161,4161,4161,4161,41-
24 jun 202461,1261,1261,1261,1261,12-
21 jun 202461,0861,0861,0861,0861,08-
20 jun 202461,3561,3561,3561,3561,35-
18 jun 202461,3461,3461,3461,3461,34-
17 jun 202461,2261,2261,2261,2261,22-
14 jun 202460,7460,7460,7460,7460,74-
13 jun 202461,0161,0161,0161,0161,01-
12 jun 202461,1661,1661,1661,1661,16-
11 jun 202460,5260,5260,5260,5260,52-
10 jun 202460,7560,7560,7560,7560,75-
07 jun 202460,5960,5960,5960,5960,59-
06 jun 202460,9260,9260,9260,9260,92-
05 jun 202460,8160,8160,8160,8160,81-
04 jun 202459,8759,8759,8759,8759,87-
03 jun 202459,9359,9359,9359,9359,93-
31 may 202459,7559,7559,7559,7559,75-
30 may 202459,4759,4759,4759,4759,47-
29 may 202459,6859,6859,6859,6859,68-
28 may 202460,3460,3460,3460,3460,34-
24 may 202460,5060,5060,5060,5060,50-
23 may 202460,0860,0860,0860,0860,08-
22 may 202460,4060,4060,4060,4060,40-
21 may 202460,6860,6860,6860,6860,68-
20 may 202460,6560,6560,6560,6560,65-
17 may 202460,4760,4760,4760,4760,47-
16 may 202460,4560,4560,4560,4560,45-
15 may 202460,6460,6460,6460,6460,64-
14 may 202459,9559,9559,9559,9559,95-
13 may 202459,5959,5959,5959,5959,59-
10 may 202459,5459,5459,5459,5459,54-
09 may 202459,3559,3559,3559,3559,35-
08 may 202459,0559,0559,0559,0559,05-
07 may 202459,0859,0859,0859,0859,08-
06 may 202458,9558,9558,9558,9558,95-
03 may 202458,2458,2458,2458,2458,24-
02 may 202457,7157,7157,7157,7157,71-
01 may 202457,2557,2557,2557,2557,25-
30 abr 202457,2757,2757,2757,2757,27-
29 abr 202458,1358,1358,1358,1358,13-
26 abr 202457,9657,9657,9657,9657,96-
25 abr 202457,3957,3957,3957,3957,39-
24 abr 202457,6757,6757,6757,6757,67-
23 abr 202457,6857,6857,6857,6857,68-
22 abr 202456,7156,7156,7156,7156,71-
19 abr 202456,2256,2256,2256,2256,22-
18 abr 202456,8556,8556,8556,8556,85-
17 abr 202456,9956,9956,9956,9956,99-
16 abr 202457,1957,1957,1957,1957,19-
15 abr 202457,4057,4057,4057,4057,40-
12 abr 202458,0458,0458,0458,0458,04-
11 abr 202459,0659,0659,0659,0659,06-
10 abr 202458,7658,7658,7658,7658,76-
09 abr 202459,2759,2759,2759,2759,27-
08 abr 202459,2559,2559,2559,2559,25-
05 abr 202459,1259,1259,1259,1259,12-
04 abr 202458,6158,6158,6158,6158,61-
03 abr 202459,2359,2359,2359,2359,23-
02 abr 202458,9458,9458,9458,9458,94-
01 abr 202459,2459,2459,2459,2459,24-
28 mar 202459,3259,3259,3259,3259,32-
27 mar 202459,4459,4459,4459,4459,44-
26 mar 202459,2659,2659,2659,2659,26-
25 mar 202459,2959,2959,2959,2959,29-
22 mar 202459,4459,4459,4459,4459,44-
21 mar 202459,6359,6359,6359,6359,63-
20 mar 202459,4059,4059,4059,4059,40-
19 mar 202458,8158,8158,8158,8158,81-
18 mar 202458,6658,6658,6658,6658,66-
15 mar 202458,3658,3658,3658,3658,36-
14 mar 202458,8358,8358,8358,8358,83-
13 mar 202459,0459,0459,0459,0459,04-
12 mar 202459,0259,0259,0259,0259,02-
11 mar 202458,3658,3658,3658,3658,36-
08 mar 202458,5958,5958,5958,5958,59-
07 mar 202459,0259,0259,0259,0259,02-
06 mar 202458,1858,1858,1858,1858,18-
05 mar 202457,7857,7857,7857,7857,78-
04 mar 202458,4158,4158,4158,4158,41-
01 mar 202458,4458,4458,4458,4458,44-
29 feb 202457,7457,7457,7457,7457,74-
28 feb 202457,7057,7057,7057,7057,70-
27 feb 202457,8757,8757,8757,8757,87-
26 feb 202457,8157,8157,8157,8157,81-
23 feb 202457,8757,8757,8757,8757,87-
22 feb 202457,8957,8957,8957,8957,89-
21 feb 202456,7656,7656,7656,7656,76-
20 feb 202456,7456,7456,7456,7456,74-
16 feb 202457,0257,0257,0257,0257,02-
15 feb 202457,1557,1557,1557,1557,15-
14 feb 202456,5356,5356,5356,5356,53-
13 feb 202455,9155,9155,9155,9155,91-
12 feb 202456,7356,7356,7356,7356,73-
09 feb 202456,8256,8256,8256,8256,82-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...