Mercados españoles cerrados en 2 hrs 33 min

American Funds AMCAP R5E (RAEFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
40,22-0,09 (-0,22%)
Al cierre: 08:05AM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202440,2240,2240,2240,2240,22-
30 abr 202440,3140,3140,3140,3140,31-
29 abr 202440,9740,9740,9740,9740,97-
26 abr 202440,9240,9240,9240,9240,92-
25 abr 202440,4940,4940,4940,4940,49-
24 abr 202440,7040,7040,7040,7040,70-
23 abr 202440,7640,7640,7640,7640,76-
22 abr 202440,0240,0240,0240,0240,02-
19 abr 202439,7339,7339,7339,7339,73-
18 abr 202440,2540,2540,2540,2540,25-
17 abr 202440,5040,5040,5040,5040,50-
16 abr 202440,8440,8440,8440,8440,84-
15 abr 202440,8540,8540,8540,8540,85-
12 abr 202441,4641,4641,4641,4641,46-
11 abr 202442,1942,1942,1942,1942,19-
10 abr 202441,8541,8541,8541,8541,85-
09 abr 202442,2942,2942,2942,2942,29-
08 abr 202442,2242,2242,2242,2242,22-
05 abr 202442,1842,1842,1842,1842,18-
04 abr 202441,5841,5841,5841,5841,58-
03 abr 202442,1642,1642,1642,1642,16-
02 abr 202441,9641,9641,9641,9641,96-
01 abr 202442,3542,3542,3542,3542,35-
28 mar 202442,4042,4042,4042,4042,40-
27 mar 202442,4042,4042,4042,4042,40-
26 mar 202442,1842,1842,1842,1842,18-
25 mar 202442,2442,2442,2442,2442,24-
22 mar 202442,3642,3642,3642,3642,36-
21 mar 202442,5142,5142,5142,5142,51-
20 mar 202442,1342,1342,1342,1342,13-
19 mar 202441,6741,6741,6741,6741,67-
18 mar 202441,4341,4341,4341,4341,43-
15 mar 202441,2341,2341,2341,2341,23-
14 mar 202441,6541,6541,6541,6541,65-
13 mar 202441,7841,7841,7841,7841,78-
12 mar 202441,8341,8341,8341,8341,83-
11 mar 202441,3641,3641,3641,3641,36-
08 mar 202441,5641,5641,5641,5641,56-
07 mar 202441,9741,9741,9741,9741,97-
06 mar 202441,3841,3841,3841,3841,38-
05 mar 202441,1441,1441,1441,1441,14-
04 mar 202441,7441,7441,7441,7441,74-
01 mar 202441,7941,7941,7941,7941,79-
29 feb 202441,3441,3441,3441,3441,34-
28 feb 202441,1141,1141,1141,1141,11-
27 feb 202441,2541,2541,2541,2541,25-
26 feb 202441,1141,1141,1141,1141,11-
23 feb 202441,1441,1441,1441,1441,14-
22 feb 202441,1241,1241,1241,1241,12-
21 feb 202440,1640,1640,1640,1640,16-
20 feb 202440,2440,2440,2440,2440,24-
16 feb 202440,5540,5540,5540,5540,55-
15 feb 202440,8140,8140,8140,8140,81-
14 feb 202440,5740,5740,5740,5740,57-
13 feb 202439,9939,9939,9939,9939,99-
12 feb 202440,7040,7040,7040,7040,70-
09 feb 202440,7440,7440,7440,7440,74-
08 feb 202440,5240,5240,5240,5240,52-
07 feb 202440,3740,3740,3740,3740,37-
06 feb 202439,9039,9039,9039,9039,90-
05 feb 202439,7739,7739,7739,7739,77-
02 feb 202439,9339,9339,9339,9339,93-
01 feb 202439,4039,4039,4039,4039,40-
31 ene 202438,8338,8338,8338,8338,83-
30 ene 202439,4939,4939,4939,4939,49-
29 ene 202439,6339,6339,6339,6339,63-
26 ene 202439,2339,2339,2339,2339,23-
25 ene 202439,2139,2139,2139,2139,21-
24 ene 202438,9938,9938,9938,9938,99-
23 ene 202438,9738,9738,9738,9738,97-
22 ene 202438,9838,9838,9838,9838,98-
19 ene 202438,7938,7938,7938,7938,79-
18 ene 202438,3638,3638,3638,3638,36-
17 ene 202437,9137,9137,9137,9137,91-
16 ene 202438,1338,1338,1338,1338,13-
12 ene 202438,2738,2738,2738,2738,27-
11 ene 202438,2738,2738,2738,2738,27-
10 ene 202438,1738,1738,1738,1738,17-
09 ene 202437,9337,9337,9337,9337,93-
08 ene 202437,9137,9137,9137,9137,91-
05 ene 202437,2537,2537,2537,2537,25-
04 ene 202437,2637,2637,2637,2637,26-
03 ene 202437,2737,2737,2737,2737,27-
02 ene 202437,8537,8537,8537,8537,85-
29 dic 202338,2838,2838,2838,2838,28-
28 dic 202338,4738,4738,4738,4738,47-
27 dic 202338,4638,4638,4638,4638,46-
26 dic 202338,3638,3638,3638,3638,36-
22 dic 202338,1738,1738,1738,1738,17-
21 dic 202338,1038,1038,1038,1038,10-
20 dic 202337,5637,5637,5637,5637,56-
19 dic 202338,1638,1638,1638,1638,16-
18 dic 202337,8637,8637,8637,8637,86-
15 dic 202337,6937,6937,6937,6937,69-
14 dic 202337,6737,6737,6737,6737,67-
13 dic 202337,4937,4937,4937,4937,49-
13 dic 20230.171 Dividendo
13 dic 20231.027 Plusvalía
12 dic 202338,1038,1038,1038,1036,90-
11 dic 202337,8137,8137,8137,8136,62-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...