Mercados españoles abiertos en 3 hrs 1 min

American Funds Fundamental Invs F3 (FUNFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
81,08+0,28 (+0,35%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202481,0881,0881,0881,0881,08-
17 may 202480,8080,8080,8080,8080,80-
16 may 202480,7580,7580,7580,7580,75-
15 may 202481,1681,1681,1681,1681,16-
14 may 202479,9779,9779,9779,9779,97-
13 may 202479,4079,4079,4079,4079,40-
10 may 202479,5779,5779,5779,5779,57-
09 may 202479,2679,2679,2679,2679,26-
08 may 202478,8978,8978,8978,8978,89-
07 may 202478,7678,7678,7678,7678,76-
06 may 202478,5978,5978,5978,5978,59-
03 may 202477,5677,5677,5677,5677,56-
02 may 202476,7276,7276,7276,7276,72-
01 may 202476,1676,1676,1676,1676,16-
30 abr 202476,5176,5176,5176,5176,51-
29 abr 202477,7977,7977,7977,7977,79-
26 abr 202477,7577,7577,7577,7577,75-
25 abr 202476,9376,9376,9376,9376,93-
24 abr 202477,2577,2577,2577,2577,25-
23 abr 202477,3677,3677,3677,3677,36-
22 abr 202476,1576,1576,1576,1576,15-
19 abr 202475,5275,5275,5275,5275,52-
18 abr 202476,2176,2176,2176,2176,21-
17 abr 202476,4876,4876,4876,4876,48-
16 abr 202476,8976,8976,8976,8976,89-
15 abr 202476,8976,8976,8976,8976,89-
12 abr 202477,8777,8777,8777,8777,87-
11 abr 202479,2579,2579,2579,2579,25-
10 abr 202478,7178,7178,7178,7178,71-
09 abr 202479,3479,3479,3479,3479,34-
08 abr 202479,3779,3779,3779,3779,37-
05 abr 202479,2479,2479,2479,2479,24-
04 abr 202478,3578,3578,3578,3578,35-
03 abr 202479,3979,3979,3979,3979,39-
02 abr 202478,9178,9178,9178,9178,91-
01 abr 202479,5379,5379,5379,5379,53-
28 mar 202479,4779,4779,4779,4779,47-
27 mar 202479,5179,5179,5179,5179,51-
26 mar 202479,0479,0479,0479,0479,04-
25 mar 202479,1979,1979,1979,1979,19-
22 mar 202479,1379,1379,1379,1379,13-
21 mar 202479,4679,4679,4679,4679,46-
20 mar 202478,7278,7278,7278,7278,72-
19 mar 202477,8177,8177,8177,8177,81-
18 mar 202477,5177,5177,5177,5177,51-
15 mar 202477,1477,1477,1477,1477,14-
14 mar 202477,6477,6477,6477,6477,64-
13 mar 202477,8577,8577,8577,8577,85-
13 mar 20240.229 Dividendo
12 mar 202478,1778,1778,1778,1777,94-
11 mar 202477,4177,4177,4177,4177,18-
08 mar 202477,6677,6677,6677,6677,43-
07 mar 202478,3578,3578,3578,3578,12-
06 mar 202477,2277,2277,2277,2276,99-
05 mar 202476,6776,6776,6776,6776,45-
04 mar 202477,6777,6777,6777,6777,44-
01 mar 202477,5577,5577,5577,5577,32-
29 feb 202476,4676,4676,4676,4676,24-
28 feb 202476,0676,0676,0676,0675,84-
27 feb 202476,2276,2276,2276,2276,00-
26 feb 202476,1376,1376,1376,1375,91-
23 feb 202476,2176,2176,2176,2175,99-
22 feb 202476,3076,3076,3076,3076,08-
21 feb 202474,7474,7474,7474,7474,52-
20 feb 202474,6874,6874,6874,6874,46-
16 feb 202475,0575,0575,0575,0574,83-
15 feb 202475,3075,3075,3075,3075,08-
14 feb 202474,7374,7374,7374,7374,51-
13 feb 202473,8873,8873,8873,8873,66-
12 feb 202475,0475,0475,0475,0474,82-
09 feb 202475,0475,0475,0475,0474,82-
08 feb 202474,5674,5674,5674,5674,34-
07 feb 202474,2974,2974,2974,2974,07-
06 feb 202473,6773,6773,6773,6773,45-
05 feb 202473,5273,5273,5273,5273,30-
02 feb 202473,8373,8373,8373,8373,61-
01 feb 202473,1473,1473,1473,1472,93-
31 ene 202472,2272,2272,2272,2272,01-
30 ene 202473,2473,2473,2473,2473,03-
29 ene 202473,3473,3473,3473,3473,13-
26 ene 202472,7372,7372,7372,7372,52-
25 ene 202472,6972,6972,6972,6972,48-
24 ene 202472,4072,4072,4072,4072,19-
23 ene 202472,1172,1172,1172,1171,90-
22 ene 202472,0672,0672,0672,0671,85-
19 ene 202471,9271,9271,9271,9271,71-
18 ene 202471,1371,1371,1371,1370,92-
17 ene 202470,4970,4970,4970,4970,28-
16 ene 202470,9270,9270,9270,9270,71-
12 ene 202471,3171,3171,3171,3171,10-
11 ene 202471,2171,2171,2171,2171,00-
10 ene 202471,1971,1971,1971,1970,98-
09 ene 202470,9270,9270,9270,9270,71-
08 ene 202471,0671,0671,0671,0670,85-
05 ene 202470,2070,2070,2070,2069,99-
04 ene 202470,1670,1670,1670,1669,95-
03 ene 202470,2170,2170,2170,2170,00-
02 ene 202470,9170,9170,9170,9170,70-
29 dic 202371,4371,4371,4371,4371,22-
28 dic 202371,6671,6671,6671,6671,45-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...