Mercados españoles cerrados
IBEX 35
11.023,50 -42,80 (-0,39%) Euro Stoxx 50
4.979,39 -8,09 (-0,16%) Dólar/Euro
1,0844 +0,0029 (+0,27%) Petróleo Brent
86,97 -0,37 (-0,42%) Oro
2.399,80 +30,40 (+1,28%) Bitcoin EUR
53.100,47 +752,62 (+1,44%)
American Funds Growth Fund of Amer C (GFACX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
07 jul 2023 - 07 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 65,47 | 65,47 | 65,47 | 65,47 | 65,47 | - |
| 03 jul 2024 | 64,98 | 64,98 | 64,98 | 64,98 | 64,98 | - |
| 02 jul 2024 | 64,58 | 64,58 | 64,58 | 64,58 | 64,58 | - |
| 01 jul 2024 | 64,15 | 64,15 | 64,15 | 64,15 | 64,15 | - |
| 28 jun 2024 | 64,00 | 64,00 | 64,00 | 64,00 | 64,00 | - |
| 27 jun 2024 | 64,29 | 64,29 | 64,29 | 64,29 | 64,29 | - |
| 26 jun 2024 | 64,17 | 64,17 | 64,17 | 64,17 | 64,17 | - |
| 25 jun 2024 | 64,07 | 64,07 | 64,07 | 64,07 | 64,07 | - |
| 24 jun 2024 | 63,63 | 63,63 | 63,63 | 63,63 | 63,63 | - |
| 21 jun 2024 | 63,81 | 63,81 | 63,81 | 63,81 | 63,81 | - |
| 20 jun 2024 | 63,92 | 63,92 | 63,92 | 63,92 | 63,92 | - |
| 18 jun 2024 | 64,08 | 64,08 | 64,08 | 64,08 | 64,08 | - |
| 17 jun 2024 | 64,05 | 64,05 | 64,05 | 64,05 | 64,05 | - |
| 14 jun 2024 | 63,41 | 63,41 | 63,41 | 63,41 | 63,41 | - |
| 13 jun 2024 | 63,48 | 63,48 | 63,48 | 63,48 | 63,48 | - |
| 12 jun 2024 | 63,48 | 63,48 | 63,48 | 63,48 | 63,48 | - |
| 11 jun 2024 | 62,78 | 62,78 | 62,78 | 62,78 | 62,78 | - |
| 10 jun 2024 | 62,73 | 62,73 | 62,73 | 62,73 | 62,73 | - |
| 07 jun 2024 | 62,33 | 62,33 | 62,33 | 62,33 | 62,33 | - |
| 06 jun 2024 | 62,55 | 62,55 | 62,55 | 62,55 | 62,55 | - |
| 05 jun 2024 | 62,56 | 62,56 | 62,56 | 62,56 | 62,56 | - |
| 04 jun 2024 | 61,46 | 61,46 | 61,46 | 61,46 | 61,46 | - |
| 03 jun 2024 | 61,47 | 61,47 | 61,47 | 61,47 | 61,47 | - |
| 31 may 2024 | 61,41 | 61,41 | 61,41 | 61,41 | 61,41 | - |
| 30 may 2024 | 61,24 | 61,24 | 61,24 | 61,24 | 61,24 | - |
| 29 may 2024 | 61,79 | 61,79 | 61,79 | 61,79 | 61,79 | - |
| 28 may 2024 | 62,34 | 62,34 | 62,34 | 62,34 | 62,34 | - |
| 24 may 2024 | 62,34 | 62,34 | 62,34 | 62,34 | 62,34 | - |
| 23 may 2024 | 61,77 | 61,77 | 61,77 | 61,77 | 61,77 | - |
| 22 may 2024 | 62,17 | 62,17 | 62,17 | 62,17 | 62,17 | - |
| 21 may 2024 | 62,46 | 62,46 | 62,46 | 62,46 | 62,46 | - |
| 20 may 2024 | 62,40 | 62,40 | 62,40 | 62,40 | 62,40 | - |
| 17 may 2024 | 62,13 | 62,13 | 62,13 | 62,13 | 62,13 | - |
| 16 may 2024 | 62,04 | 62,04 | 62,04 | 62,04 | 62,04 | - |
| 15 may 2024 | 62,40 | 62,40 | 62,40 | 62,40 | 62,40 | - |
| 14 may 2024 | 61,54 | 61,54 | 61,54 | 61,54 | 61,54 | - |
| 13 may 2024 | 61,16 | 61,16 | 61,16 | 61,16 | 61,16 | - |
| 10 may 2024 | 61,31 | 61,31 | 61,31 | 61,31 | 61,31 | - |
| 09 may 2024 | 61,29 | 61,29 | 61,29 | 61,29 | 61,29 | - |
| 08 may 2024 | 61,07 | 61,07 | 61,07 | 61,07 | 61,07 | - |
| 07 may 2024 | 61,19 | 61,19 | 61,19 | 61,19 | 61,19 | - |
| 06 may 2024 | 61,11 | 61,11 | 61,11 | 61,11 | 61,11 | - |
| 03 may 2024 | 60,18 | 60,18 | 60,18 | 60,18 | 60,18 | - |
| 02 may 2024 | 59,51 | 59,51 | 59,51 | 59,51 | 59,51 | - |
| 01 may 2024 | 58,93 | 58,93 | 58,93 | 58,93 | 58,93 | - |
| 30 abr 2024 | 59,05 | 59,05 | 59,05 | 59,05 | 59,05 | - |
| 29 abr 2024 | 60,18 | 60,18 | 60,18 | 60,18 | 60,18 | - |
| 26 abr 2024 | 60,06 | 60,06 | 60,06 | 60,06 | 60,06 | - |
| 25 abr 2024 | 59,29 | 59,29 | 59,29 | 59,29 | 59,29 | - |
| 24 abr 2024 | 59,66 | 59,66 | 59,66 | 59,66 | 59,66 | - |
| 23 abr 2024 | 59,81 | 59,81 | 59,81 | 59,81 | 59,81 | - |
| 22 abr 2024 | 58,69 | 58,69 | 58,69 | 58,69 | 58,69 | - |
| 19 abr 2024 | 58,22 | 58,22 | 58,22 | 58,22 | 58,22 | - |
| 18 abr 2024 | 59,16 | 59,16 | 59,16 | 59,16 | 59,16 | - |
| 17 abr 2024 | 59,41 | 59,41 | 59,41 | 59,41 | 59,41 | - |
| 16 abr 2024 | 59,83 | 59,83 | 59,83 | 59,83 | 59,83 | - |
| 15 abr 2024 | 59,79 | 59,79 | 59,79 | 59,79 | 59,79 | - |
| 12 abr 2024 | 60,74 | 60,74 | 60,74 | 60,74 | 60,74 | - |
| 11 abr 2024 | 61,80 | 61,80 | 61,80 | 61,80 | 61,80 | - |
| 10 abr 2024 | 61,25 | 61,25 | 61,25 | 61,25 | 61,25 | - |
| 09 abr 2024 | 61,75 | 61,75 | 61,75 | 61,75 | 61,75 | - |
| 08 abr 2024 | 61,75 | 61,75 | 61,75 | 61,75 | 61,75 | - |
| 05 abr 2024 | 61,73 | 61,73 | 61,73 | 61,73 | 61,73 | - |
| 04 abr 2024 | 60,86 | 60,86 | 60,86 | 60,86 | 60,86 | - |
| 03 abr 2024 | 61,65 | 61,65 | 61,65 | 61,65 | 61,65 | - |
| 02 abr 2024 | 61,25 | 61,25 | 61,25 | 61,25 | 61,25 | - |
| 01 abr 2024 | 61,79 | 61,79 | 61,79 | 61,79 | 61,79 | - |
| 28 mar 2024 | 61,78 | 61,78 | 61,78 | 61,78 | 61,78 | - |
| 27 mar 2024 | 61,90 | 61,90 | 61,90 | 61,90 | 61,90 | - |
| 26 mar 2024 | 61,68 | 61,68 | 61,68 | 61,68 | 61,68 | - |
| 25 mar 2024 | 61,79 | 61,79 | 61,79 | 61,79 | 61,79 | - |
| 22 mar 2024 | 61,87 | 61,87 | 61,87 | 61,87 | 61,87 | - |
| 21 mar 2024 | 62,03 | 62,03 | 62,03 | 62,03 | 62,03 | - |
| 20 mar 2024 | 61,54 | 61,54 | 61,54 | 61,54 | 61,54 | - |
| 19 mar 2024 | 60,71 | 60,71 | 60,71 | 60,71 | 60,71 | - |
| 18 mar 2024 | 60,39 | 60,39 | 60,39 | 60,39 | 60,39 | - |
| 15 mar 2024 | 60,03 | 60,03 | 60,03 | 60,03 | 60,03 | - |
| 14 mar 2024 | 60,55 | 60,55 | 60,55 | 60,55 | 60,55 | - |
| 13 mar 2024 | 60,78 | 60,78 | 60,78 | 60,78 | 60,78 | - |
| 12 mar 2024 | 60,85 | 60,85 | 60,85 | 60,85 | 60,85 | - |
| 11 mar 2024 | 60,11 | 60,11 | 60,11 | 60,11 | 60,11 | - |
| 08 mar 2024 | 60,52 | 60,52 | 60,52 | 60,52 | 60,52 | - |
| 07 mar 2024 | 61,08 | 61,08 | 61,08 | 61,08 | 61,08 | - |
| 06 mar 2024 | 60,17 | 60,17 | 60,17 | 60,17 | 60,17 | - |
| 05 mar 2024 | 59,78 | 59,78 | 59,78 | 59,78 | 59,78 | - |
| 04 mar 2024 | 60,70 | 60,70 | 60,70 | 60,70 | 60,70 | - |
| 01 mar 2024 | 60,76 | 60,76 | 60,76 | 60,76 | 60,76 | - |
| 29 feb 2024 | 59,96 | 59,96 | 59,96 | 59,96 | 59,96 | - |
| 28 feb 2024 | 59,57 | 59,57 | 59,57 | 59,57 | 59,57 | - |
| 27 feb 2024 | 59,70 | 59,70 | 59,70 | 59,70 | 59,70 | - |
| 26 feb 2024 | 59,51 | 59,51 | 59,51 | 59,51 | 59,51 | - |
| 23 feb 2024 | 59,53 | 59,53 | 59,53 | 59,53 | 59,53 | - |
| 22 feb 2024 | 59,61 | 59,61 | 59,61 | 59,61 | 59,61 | - |
| 21 feb 2024 | 58,12 | 58,12 | 58,12 | 58,12 | 58,12 | - |
| 20 feb 2024 | 58,18 | 58,18 | 58,18 | 58,18 | 58,18 | - |
| 16 feb 2024 | 58,68 | 58,68 | 58,68 | 58,68 | 58,68 | - |
| 15 feb 2024 | 59,14 | 59,14 | 59,14 | 59,14 | 59,14 | - |
| 14 feb 2024 | 58,67 | 58,67 | 58,67 | 58,67 | 58,67 | - |
| 13 feb 2024 | 57,74 | 57,74 | 57,74 | 57,74 | 57,74 | - |
| 12 feb 2024 | 58,75 | 58,75 | 58,75 | 58,75 | 58,75 | - |
| *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.