Mercados españoles cerrados en 5 hrs 18 min
IBEX 35
11.064,30 -2,00 (-0,02%) Euro Stoxx 50
5.016,37 +28,89 (+0,58%) Dólar/Euro
1,0831 +0,0016 (+0,15%) Petróleo Brent
87,28 -0,06 (-0,07%) Oro
2.370,90 +1,50 (+0,06%) Bitcoin EUR
50.571,19 -2.554,19 (-4,81%)
American Funds New Perspective F3 (FNPFX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 63,49 | 63,49 | 63,49 | 63,49 | 63,49 | - |
| 02 jul 2024 | 62,95 | 62,95 | 62,95 | 62,95 | 62,95 | - |
| 01 jul 2024 | 62,68 | 62,68 | 62,68 | 62,68 | 62,68 | - |
| 28 jun 2024 | 62,40 | 62,40 | 62,40 | 62,40 | 62,40 | - |
| 27 jun 2024 | 62,67 | 62,67 | 62,67 | 62,67 | 62,67 | - |
| 26 jun 2024 | 62,68 | 62,68 | 62,68 | 62,68 | 62,68 | - |
| 25 jun 2024 | 62,81 | 62,81 | 62,81 | 62,81 | 62,81 | - |
| 24 jun 2024 | 62,50 | 62,50 | 62,50 | 62,50 | 62,50 | - |
| 21 jun 2024 | 62,47 | 62,47 | 62,47 | 62,47 | 62,47 | - |
| 20 jun 2024 | 62,74 | 62,74 | 62,74 | 62,74 | 62,74 | - |
| 18 jun 2024 | 62,73 | 62,73 | 62,73 | 62,73 | 62,73 | - |
| 17 jun 2024 | 62,60 | 62,60 | 62,60 | 62,60 | 62,60 | - |
| 14 jun 2024 | 62,11 | 62,11 | 62,11 | 62,11 | 62,11 | - |
| 13 jun 2024 | 62,39 | 62,39 | 62,39 | 62,39 | 62,39 | - |
| 12 jun 2024 | 62,54 | 62,54 | 62,54 | 62,54 | 62,54 | - |
| 11 jun 2024 | 61,88 | 61,88 | 61,88 | 61,88 | 61,88 | - |
| 10 jun 2024 | 62,12 | 62,12 | 62,12 | 62,12 | 62,12 | - |
| 07 jun 2024 | 61,96 | 61,96 | 61,96 | 61,96 | 61,96 | - |
| 06 jun 2024 | 62,29 | 62,29 | 62,29 | 62,29 | 62,29 | - |
| 05 jun 2024 | 62,18 | 62,18 | 62,18 | 62,18 | 62,18 | - |
| 04 jun 2024 | 61,22 | 61,22 | 61,22 | 61,22 | 61,22 | - |
| 03 jun 2024 | 61,28 | 61,28 | 61,28 | 61,28 | 61,28 | - |
| 31 may 2024 | 61,09 | 61,09 | 61,09 | 61,09 | 61,09 | - |
| 30 may 2024 | 60,81 | 60,81 | 60,81 | 60,81 | 60,81 | - |
| 29 may 2024 | 61,02 | 61,02 | 61,02 | 61,02 | 61,02 | - |
| 28 may 2024 | 61,70 | 61,70 | 61,70 | 61,70 | 61,70 | - |
| 24 may 2024 | 61,86 | 61,86 | 61,86 | 61,86 | 61,86 | - |
| 23 may 2024 | 61,43 | 61,43 | 61,43 | 61,43 | 61,43 | - |
| 22 may 2024 | 61,76 | 61,76 | 61,76 | 61,76 | 61,76 | - |
| 21 may 2024 | 62,04 | 62,04 | 62,04 | 62,04 | 62,04 | - |
| 20 may 2024 | 62,02 | 62,02 | 62,02 | 62,02 | 62,02 | - |
| 17 may 2024 | 61,83 | 61,83 | 61,83 | 61,83 | 61,83 | - |
| 16 may 2024 | 61,81 | 61,81 | 61,81 | 61,81 | 61,81 | - |
| 15 may 2024 | 62,01 | 62,01 | 62,01 | 62,01 | 62,01 | - |
| 14 may 2024 | 61,30 | 61,30 | 61,30 | 61,30 | 61,30 | - |
| 13 may 2024 | 60,93 | 60,93 | 60,93 | 60,93 | 60,93 | - |
| 10 may 2024 | 60,88 | 60,88 | 60,88 | 60,88 | 60,88 | - |
| 09 may 2024 | 60,68 | 60,68 | 60,68 | 60,68 | 60,68 | - |
| 08 may 2024 | 60,37 | 60,37 | 60,37 | 60,37 | 60,37 | - |
| 07 may 2024 | 60,40 | 60,40 | 60,40 | 60,40 | 60,40 | - |
| 06 may 2024 | 60,27 | 60,27 | 60,27 | 60,27 | 60,27 | - |
| 03 may 2024 | 59,54 | 59,54 | 59,54 | 59,54 | 59,54 | - |
| 02 may 2024 | 59,00 | 59,00 | 59,00 | 59,00 | 59,00 | - |
| 01 may 2024 | 58,53 | 58,53 | 58,53 | 58,53 | 58,53 | - |
| 30 abr 2024 | 58,56 | 58,56 | 58,56 | 58,56 | 58,56 | - |
| 29 abr 2024 | 59,43 | 59,43 | 59,43 | 59,43 | 59,43 | - |
| 26 abr 2024 | 59,26 | 59,26 | 59,26 | 59,26 | 59,26 | - |
| 25 abr 2024 | 58,68 | 58,68 | 58,68 | 58,68 | 58,68 | - |
| 24 abr 2024 | 58,96 | 58,96 | 58,96 | 58,96 | 58,96 | - |
| 23 abr 2024 | 58,97 | 58,97 | 58,97 | 58,97 | 58,97 | - |
| 22 abr 2024 | 57,98 | 57,98 | 57,98 | 57,98 | 57,98 | - |
| 19 abr 2024 | 57,48 | 57,48 | 57,48 | 57,48 | 57,48 | - |
| 18 abr 2024 | 58,12 | 58,12 | 58,12 | 58,12 | 58,12 | - |
| 17 abr 2024 | 58,26 | 58,26 | 58,26 | 58,26 | 58,26 | - |
| 16 abr 2024 | 58,47 | 58,47 | 58,47 | 58,47 | 58,47 | - |
| 15 abr 2024 | 58,69 | 58,69 | 58,69 | 58,69 | 58,69 | - |
| 12 abr 2024 | 59,34 | 59,34 | 59,34 | 59,34 | 59,34 | - |
| 11 abr 2024 | 60,38 | 60,38 | 60,38 | 60,38 | 60,38 | - |
| 10 abr 2024 | 60,07 | 60,07 | 60,07 | 60,07 | 60,07 | - |
| 09 abr 2024 | 60,59 | 60,59 | 60,59 | 60,59 | 60,59 | - |
| 08 abr 2024 | 60,58 | 60,58 | 60,58 | 60,58 | 60,58 | - |
| 05 abr 2024 | 60,44 | 60,44 | 60,44 | 60,44 | 60,44 | - |
| 04 abr 2024 | 59,91 | 59,91 | 59,91 | 59,91 | 59,91 | - |
| 03 abr 2024 | 60,55 | 60,55 | 60,55 | 60,55 | 60,55 | - |
| 02 abr 2024 | 60,25 | 60,25 | 60,25 | 60,25 | 60,25 | - |
| 01 abr 2024 | 60,56 | 60,56 | 60,56 | 60,56 | 60,56 | - |
| 28 mar 2024 | 60,64 | 60,64 | 60,64 | 60,64 | 60,64 | - |
| 27 mar 2024 | 60,76 | 60,76 | 60,76 | 60,76 | 60,76 | - |
| 26 mar 2024 | 60,57 | 60,57 | 60,57 | 60,57 | 60,57 | - |
| 25 mar 2024 | 60,61 | 60,61 | 60,61 | 60,61 | 60,61 | - |
| 22 mar 2024 | 60,76 | 60,76 | 60,76 | 60,76 | 60,76 | - |
| 21 mar 2024 | 60,95 | 60,95 | 60,95 | 60,95 | 60,95 | - |
| 20 mar 2024 | 60,72 | 60,72 | 60,72 | 60,72 | 60,72 | - |
| 19 mar 2024 | 60,11 | 60,11 | 60,11 | 60,11 | 60,11 | - |
| 18 mar 2024 | 59,96 | 59,96 | 59,96 | 59,96 | 59,96 | - |
| 15 mar 2024 | 59,66 | 59,66 | 59,66 | 59,66 | 59,66 | - |
| 14 mar 2024 | 60,14 | 60,14 | 60,14 | 60,14 | 60,14 | - |
| 13 mar 2024 | 60,35 | 60,35 | 60,35 | 60,35 | 60,35 | - |
| 12 mar 2024 | 60,33 | 60,33 | 60,33 | 60,33 | 60,33 | - |
| 11 mar 2024 | 59,65 | 59,65 | 59,65 | 59,65 | 59,65 | - |
| 08 mar 2024 | 59,88 | 59,88 | 59,88 | 59,88 | 59,88 | - |
| 07 mar 2024 | 60,33 | 60,33 | 60,33 | 60,33 | 60,33 | - |
| 06 mar 2024 | 59,47 | 59,47 | 59,47 | 59,47 | 59,47 | - |
| 05 mar 2024 | 59,06 | 59,06 | 59,06 | 59,06 | 59,06 | - |
| 04 mar 2024 | 59,71 | 59,71 | 59,71 | 59,71 | 59,71 | - |
| 01 mar 2024 | 59,73 | 59,73 | 59,73 | 59,73 | 59,73 | - |
| 29 feb 2024 | 59,02 | 59,02 | 59,02 | 59,02 | 59,02 | - |
| 28 feb 2024 | 58,98 | 58,98 | 58,98 | 58,98 | 58,98 | - |
| 27 feb 2024 | 59,15 | 59,15 | 59,15 | 59,15 | 59,15 | - |
| 26 feb 2024 | 59,09 | 59,09 | 59,09 | 59,09 | 59,09 | - |
| 23 feb 2024 | 59,14 | 59,14 | 59,14 | 59,14 | 59,14 | - |
| 22 feb 2024 | 59,17 | 59,17 | 59,17 | 59,17 | 59,17 | - |
| 21 feb 2024 | 58,01 | 58,01 | 58,01 | 58,01 | 58,01 | - |
| 20 feb 2024 | 57,99 | 57,99 | 57,99 | 57,99 | 57,99 | - |
| 16 feb 2024 | 58,28 | 58,28 | 58,28 | 58,28 | 58,28 | - |
| 15 feb 2024 | 58,41 | 58,41 | 58,41 | 58,41 | 58,41 | - |
| 14 feb 2024 | 57,78 | 57,78 | 57,78 | 57,78 | 57,78 | - |
| 13 feb 2024 | 57,14 | 57,14 | 57,14 | 57,14 | 57,14 | - |
| 12 feb 2024 | 57,98 | 57,98 | 57,98 | 57,98 | 57,98 | - |
| 09 feb 2024 | 58,07 | 58,07 | 58,07 | 58,07 | 58,07 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.