Mercados españoles cerrados

American Funds Invmt Co of Amer 529-F-2 (FCIAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
58,14+0,35 (+0,61%)
Al cierre: 08:05AM EDT
Intervalo de fechas:
08 jul 2023 - 08 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 jul 2024------
05 jul 202458,1458,1458,1458,1458,14-
03 jul 202457,7957,7957,7957,7957,79-
02 jul 202457,5557,5557,5557,5557,55-
01 jul 202457,2557,2557,2557,2557,25-
28 jun 202457,1657,1657,1657,1657,16-
27 jun 202457,3257,3257,3257,3257,32-
26 jun 202457,2557,2557,2557,2557,25-
25 jun 202457,1657,1657,1657,1657,16-
24 jun 202457,0757,0757,0757,0757,07-
21 jun 202457,1757,1757,1757,1757,17-
20 jun 202457,2857,2857,2857,2857,28-
18 jun 202457,2957,2957,2957,2957,29-
17 jun 202457,3057,3057,3057,3057,30-
14 jun 202456,7456,7456,7456,7456,74-
13 jun 202456,7556,7556,7556,7556,75-
12 jun 202456,6556,6556,6556,6556,65-
12 jun 20240.182 Dividendo
12 jun 20240.232 Plusvalía
11 jun 202456,6456,6456,6456,6456,23-
10 jun 202456,6456,6456,6456,6456,23-
07 jun 202456,3756,3756,3756,3755,96-
06 jun 202456,4356,4356,4356,4356,02-
05 jun 202456,4156,4156,4156,4156,00-
04 jun 202455,6955,6955,6955,6955,28-
03 jun 202455,6355,6355,6355,6355,22-
31 may 202455,6655,6655,6655,6655,25-
30 may 202455,2955,2955,2955,2954,89-
29 may 202455,6855,6855,6855,6855,27-
28 may 202456,2256,2256,2256,2255,81-
24 may 202456,3256,3256,3256,3255,91-
23 may 202455,9455,9455,9455,9455,53-
22 may 202456,4456,4456,4456,4456,03-
21 may 202456,6156,6156,6156,6156,20-
20 may 202456,5356,5356,5356,5356,12-
17 may 202456,4256,4256,4256,4256,01-
16 may 202456,3656,3656,3656,3655,95-
15 may 202456,5656,5656,5656,5656,15-
14 may 202455,8655,8655,8655,8655,45-
13 may 202455,5755,5755,5755,5755,16-
10 may 202455,6955,6955,6955,6955,28-
09 may 202455,5855,5855,5855,5855,17-
08 may 202455,3655,3655,3655,3654,96-
07 may 202455,3055,3055,3055,3054,90-
06 may 202455,1455,1455,1455,1454,74-
03 may 202454,4854,4854,4854,4854,08-
02 may 202453,9053,9053,9053,9053,51-
01 may 202453,5053,5053,5053,5053,11-
30 abr 202453,6253,6253,6253,6253,23-
29 abr 202454,5954,5954,5954,5954,19-
26 abr 202454,4754,4754,4754,4754,07-
25 abr 202453,8553,8553,8553,8553,46-
24 abr 202454,1054,1054,1054,1053,70-
23 abr 202454,1954,1954,1954,1953,79-
22 abr 202453,3053,3053,3053,3052,91-
19 abr 202452,8852,8852,8852,8852,49-
18 abr 202453,3253,3253,3253,3252,93-
17 abr 202453,5153,5153,5153,5153,12-
16 abr 202453,8053,8053,8053,8053,41-
15 abr 202453,7753,7753,7753,7753,38-
12 abr 202454,4254,4254,4254,4254,02-
11 abr 202455,3055,3055,3055,3054,90-
10 abr 202454,9054,9054,9054,9054,50-
09 abr 202455,4055,4055,4055,4055,00-
08 abr 202455,4455,4455,4455,4455,03-
05 abr 202455,3855,3855,3855,3854,98-
04 abr 202454,6554,6554,6554,6554,25-
03 abr 202455,3255,3255,3255,3254,92-
02 abr 202455,0955,0955,0955,0954,69-
01 abr 202455,4755,4755,4755,4755,06-
28 mar 202455,4855,4855,4855,4855,07-
27 mar 202455,4955,4955,4955,4955,08-
26 mar 202455,0255,0255,0255,0254,62-
25 mar 202455,1355,1355,1355,1354,73-
22 mar 202455,3455,3455,3455,3454,94-
21 mar 202455,4755,4755,4755,4755,06-
20 mar 202455,1055,1055,1055,1054,70-
19 mar 202454,5454,5454,5454,5454,14-
18 mar 202454,2354,2354,2354,2353,83-
15 mar 202453,9153,9153,9153,9153,52-
14 mar 202454,3254,3254,3254,3253,92-
13 mar 202454,3754,3754,3754,3753,97-
13 mar 20240.182 Dividendo
12 mar 202454,5954,5954,5954,5954,01-
11 mar 202454,1454,1454,1454,1453,57-
08 mar 202454,2754,2754,2754,2753,69-
07 mar 202454,6154,6154,6154,6154,03-
06 mar 202453,9253,9253,9253,9253,35-
05 mar 202453,6753,6753,6753,6753,10-
04 mar 202454,3554,3554,3554,3553,77-
01 mar 202454,3554,3554,3554,3553,77-
29 feb 202453,7853,7853,7853,7853,21-
28 feb 202453,5053,5053,5053,5052,93-
27 feb 202453,5853,5853,5853,5853,01-
26 feb 202453,4553,4553,4553,4552,88-
23 feb 202453,5953,5953,5953,5953,02-
22 feb 202453,5253,5253,5253,5252,95-
21 feb 202452,5352,5352,5352,5351,97-
20 feb 202452,4452,4452,4452,4451,88-
16 feb 202452,6752,6752,6752,6752,11-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...