Mercados españoles cerrados

American Funds Growth Fund of Amer F1 (GFAFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
70,59+0,25 (+0,36%)
Al cierre: 08:05AM EDT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024------
27 mar 202470,5970,5970,5970,5970,59-
26 mar 202470,3470,3470,3470,3470,34-
25 mar 202470,4770,4770,4770,4770,47-
22 mar 202470,5570,5570,5570,5570,55-
21 mar 202470,7370,7370,7370,7370,73-
20 mar 202470,1770,1770,1770,1770,17-
19 mar 202469,2269,2269,2269,2269,22-
18 mar 202468,8668,8668,8668,8668,86-
15 mar 202468,4468,4468,4468,4468,44-
14 mar 202469,0469,0469,0469,0469,04-
13 mar 202469,2969,2969,2969,2969,29-
12 mar 202469,3769,3769,3769,3769,37-
11 mar 202468,5368,5368,5368,5368,53-
08 mar 202468,9968,9968,9968,9968,99-
07 mar 202469,6369,6369,6369,6369,63-
06 mar 202468,6068,6068,6068,6068,60-
05 mar 202468,1568,1568,1568,1568,15-
04 mar 202469,1969,1969,1969,1969,19-
01 mar 202469,2669,2669,2669,2669,26-
29 feb 202468,3468,3468,3468,3468,34-
28 feb 202467,9067,9067,9067,9067,90-
27 feb 202468,0568,0568,0568,0568,05-
26 feb 202467,8367,8367,8367,8367,83-
23 feb 202467,8567,8567,8567,8567,85-
22 feb 202467,9367,9367,9367,9367,93-
21 feb 202466,2366,2366,2366,2366,23-
20 feb 202466,3066,3066,3066,3066,30-
16 feb 202466,8766,8766,8766,8766,87-
15 feb 202467,3967,3967,3967,3967,39-
14 feb 202466,8566,8566,8566,8566,85-
13 feb 202465,7965,7965,7965,7965,79-
12 feb 202466,9466,9466,9466,9466,94-
09 feb 202467,0567,0567,0567,0567,05-
08 feb 202466,5966,5966,5966,5966,59-
07 feb 202466,2266,2266,2266,2266,22-
06 feb 202465,5165,5165,5165,5165,51-
05 feb 202465,3765,3765,3765,3765,37-
02 feb 202465,6665,6665,6665,6665,66-
01 feb 202464,4764,4764,4764,4764,47-
31 ene 202463,7163,7163,7163,7163,71-
30 ene 202464,8164,8164,8164,8164,81-
29 ene 202464,9964,9964,9964,9964,99-
26 ene 202464,2464,2464,2464,2464,24-
25 ene 202464,1664,1664,1664,1664,16-
24 ene 202463,9463,9463,9463,9463,94-
23 ene 202463,6963,6963,6963,6963,69-
22 ene 202463,6763,6763,6763,6763,67-
19 ene 202463,4363,4363,4363,4363,43-
18 ene 202462,6062,6062,6062,6062,60-
17 ene 202462,2462,2462,2462,2462,24-
16 ene 202462,2462,2462,2462,2462,24-
12 ene 202462,5562,5562,5562,5562,55-
11 ene 202462,6262,6262,6262,6262,62-
10 ene 202462,5462,5462,5462,5462,54-
09 ene 202462,1162,1162,1162,1162,11-
08 ene 202462,1362,1362,1362,1362,13-
05 ene 202461,1661,1661,1661,1661,16-
04 ene 202461,0061,0061,0061,0061,00-
03 ene 202461,0361,0361,0361,0361,03-
02 ene 202461,7961,7961,7961,7961,79-
29 dic 202362,6162,6162,6162,6162,61-
28 dic 202362,9562,9562,9562,9562,95-
27 dic 202363,0263,0263,0263,0263,02-
26 dic 202362,8162,8162,8162,8162,81-
22 dic 202362,5062,5062,5062,5062,50-
21 dic 202362,3962,3962,3962,3962,39-
20 dic 202361,5361,5361,5361,5361,53-
19 dic 202362,4962,4962,4962,4962,49-
18 dic 202361,9961,9961,9961,9961,99-
15 dic 202361,7061,7061,7061,7061,70-
15 dic 20230.34 Dividendo
15 dic 20234.301 Plusvalía
14 dic 202366,2366,2366,2366,2361,59-
13 dic 202365,7465,7465,7465,7461,13-
12 dic 202364,8164,8164,8164,8160,27-
11 dic 202364,4064,4064,4064,4059,89-
08 dic 202364,0564,0564,0564,0559,56-
07 dic 202363,6163,6163,6163,6159,15-
06 dic 202363,0163,0163,0163,0158,59-
05 dic 202363,2463,2463,2463,2458,81-
04 dic 202363,4063,4063,4063,4058,96-
01 dic 202363,7963,7963,7963,7959,32-
30 nov 202363,2963,2963,2963,2958,86-
29 nov 202363,1963,1963,1963,1958,76-
28 nov 202363,1163,1163,1163,1158,69-
27 nov 202363,0563,0563,0563,0558,63-
24 nov 202363,1863,1863,1863,1858,75-
22 nov 202363,1163,1163,1163,1158,69-
21 nov 202362,8662,8662,8662,8658,46-
20 nov 202363,0863,0863,0863,0858,66-
17 nov 202362,4762,4762,4762,4758,09-
16 nov 202362,2262,2262,2262,2257,86-
15 nov 202362,2962,2962,2962,2957,93-
14 nov 202362,2362,2362,2362,2357,87-
13 nov 202360,8060,8060,8060,8056,54-
10 nov 202360,6860,6860,6860,6856,43-
09 nov 202359,6859,6859,6859,6855,50-
08 nov 202360,1960,1960,1960,1955,97-
07 nov 202360,1060,1060,1060,1055,89-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...