Mercados españoles cerrados

Capital Group US Equity (CUSEX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
34,15+0,03 (+0,09%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202434,1534,1534,1534,1534,15-
16 may 202434,1234,1234,1234,1234,12-
15 may 202434,2234,2234,2234,2234,22-
14 may 202433,8433,8433,8433,8433,84-
13 may 202433,7033,7033,7033,7033,70-
10 may 202433,7633,7633,7633,7633,76-
09 may 202433,6533,6533,6533,6533,65-
08 may 202433,4733,4733,4733,4733,47-
07 may 202433,4033,4033,4033,4033,40-
06 may 202433,2733,2733,2733,2733,27-
03 may 202432,9332,9332,9332,9332,93-
02 may 202432,6132,6132,6132,6132,61-
01 may 202432,4832,4832,4832,4832,48-
30 abr 202432,5832,5832,5832,5832,58-
29 abr 202433,0433,0433,0433,0433,04-
26 abr 202433,0533,0533,0533,0533,05-
25 abr 202432,8232,8232,8232,8232,82-
24 abr 202432,9332,9332,9332,9332,93-
23 abr 202432,9332,9332,9332,9332,93-
22 abr 202432,5632,5632,5632,5632,56-
19 abr 202432,3232,3232,3232,3232,32-
18 abr 202432,4332,4332,4332,4332,43-
17 abr 202432,5332,5332,5332,5332,53-
16 abr 202432,6732,6732,6732,6732,67-
15 abr 202432,6532,6532,6532,6532,65-
12 abr 202433,0233,0233,0233,0233,02-
11 abr 202433,4933,4933,4933,4933,49-
10 abr 202433,2833,2833,2833,2833,28-
09 abr 202433,6033,6033,6033,6033,60-
08 abr 202433,5633,5633,5633,5633,56-
05 abr 202433,5133,5133,5133,5133,51-
04 abr 202433,1133,1133,1133,1133,11-
03 abr 202433,5433,5433,5433,5433,54-
02 abr 202433,4933,4933,4933,4933,49-
01 abr 202433,7133,7133,7133,7133,71-
28 mar 202433,7633,7633,7633,7633,76-
27 mar 202433,7233,7233,7233,7233,72-
26 mar 202433,5633,5633,5633,5633,56-
25 mar 202433,5833,5833,5833,5833,58-
22 mar 202433,6933,6933,6933,6933,69-
21 mar 202433,7833,7833,7833,7833,78-
20 mar 202433,5933,5933,5933,5933,59-
19 mar 202433,3333,3333,3333,3333,33-
18 mar 202433,1533,1533,1533,1533,15-
15 mar 202433,0133,0133,0133,0133,01-
14 mar 202433,2733,2733,2733,2733,27-
13 mar 202433,3033,3033,3033,3033,30-
12 mar 202433,3333,3333,3333,3333,33-
11 mar 202433,0833,0833,0833,0833,08-
08 mar 202433,0933,0933,0933,0933,09-
07 mar 202433,2933,2933,2933,2933,29-
06 mar 202432,9632,9632,9632,9632,96-
05 mar 202432,8332,8332,8332,8332,83-
04 mar 202433,1533,1533,1533,1533,15-
01 mar 202433,1633,1633,1633,1633,16-
29 feb 202432,9032,9032,9032,9032,90-
28 feb 202432,8232,8232,8232,8232,82-
27 feb 202432,8032,8032,8032,8032,80-
26 feb 202432,7332,7332,7332,7332,73-
23 feb 202432,8332,8332,8332,8332,83-
22 feb 202432,8032,8032,8032,8032,80-
21 feb 202432,2232,2232,2232,2232,22-
20 feb 202432,1032,1032,1032,1032,10-
16 feb 202432,2232,2232,2232,2232,22-
15 feb 202432,3432,3432,3432,3432,34-
14 feb 202432,1132,1132,1132,1132,11-
13 feb 202431,7831,7831,7831,7831,78-
12 feb 202432,1732,1732,1732,1732,17-
09 feb 202432,2532,2532,2532,2532,25-
08 feb 202432,0632,0632,0632,0632,06-
07 feb 202432,0632,0632,0632,0632,06-
06 feb 202431,8031,8031,8031,8031,80-
05 feb 202431,7031,7031,7031,7031,70-
02 feb 202431,8331,8331,8331,8331,83-
01 feb 202431,6931,6931,6931,6931,69-
31 ene 202431,3531,3531,3531,3531,35-
30 ene 202431,7931,7931,7931,7931,79-
29 ene 202431,7431,7431,7431,7431,74-
26 ene 202431,5031,5031,5031,5031,50-
25 ene 202431,5431,5431,5431,5431,54-
24 ene 202431,4331,4331,4331,4331,43-
23 ene 202431,4631,4631,4631,4631,46-
22 ene 202431,3831,3831,3831,3831,38-
19 ene 202431,2931,2931,2931,2931,29-
18 ene 202430,9830,9830,9830,9830,98-
17 ene 202430,7230,7230,7230,7230,72-
16 ene 202430,8230,8230,8230,8230,82-
12 ene 202430,9330,9330,9330,9330,93-
11 ene 202430,8930,8930,8930,8930,89-
10 ene 202430,8630,8630,8630,8630,86-
09 ene 202430,7230,7230,7230,7230,72-
08 ene 202430,7730,7730,7730,7730,77-
05 ene 202430,4130,4130,4130,4130,41-
04 ene 202430,4230,4230,4230,4230,42-
03 ene 202430,4630,4630,4630,4630,46-
02 ene 202430,6630,6630,6630,6630,66-
29 dic 202330,8630,8630,8630,8630,86-
28 dic 202330,9130,9130,9130,9130,91-
27 dic 202330,8830,8830,8830,8830,88-
26 dic 202330,8430,8430,8430,8430,84-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...