Mercados españoles cerrados

American Funds AMCAP R1 (RAFAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
34,31+0,36 (+1,06%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024------
25 abr 202433,9533,9533,9533,9533,95-
24 abr 202434,1234,1234,1234,1234,12-
23 abr 202434,1734,1734,1734,1734,17-
22 abr 202433,5633,5633,5633,5633,56-
19 abr 202433,3133,3133,3133,3133,31-
18 abr 202433,7533,7533,7533,7533,75-
17 abr 202433,9633,9633,9633,9633,96-
16 abr 202434,2534,2534,2534,2534,25-
15 abr 202434,2634,2634,2634,2634,26-
12 abr 202434,7734,7734,7734,7734,77-
11 abr 202435,3935,3935,3935,3935,39-
10 abr 202435,1035,1035,1035,1035,10-
09 abr 202435,4735,4735,4735,4735,47-
08 abr 202435,4135,4135,4135,4135,41-
05 abr 202435,3835,3835,3835,3835,38-
04 abr 202434,8934,8934,8934,8934,89-
03 abr 202435,3735,3735,3735,3735,37-
02 abr 202435,2135,2135,2135,2135,21-
01 abr 202435,5335,5335,5335,5335,53-
28 mar 202435,5735,5735,5735,5735,57-
27 mar 202435,5835,5835,5835,5835,58-
26 mar 202435,3935,3935,3935,3935,39-
25 mar 202435,4435,4435,4435,4435,44-
22 mar 202435,5535,5535,5535,5535,55-
21 mar 202435,6735,6735,6735,6735,67-
20 mar 202435,3635,3635,3635,3635,36-
19 mar 202434,9734,9734,9734,9734,97-
18 mar 202434,7734,7734,7734,7734,77-
15 mar 202434,6034,6034,6034,6034,60-
14 mar 202434,9634,9634,9634,9634,96-
13 mar 202435,0735,0735,0735,0735,07-
12 mar 202435,1135,1135,1135,1135,11-
11 mar 202434,7134,7134,7134,7134,71-
08 mar 202434,8934,8934,8934,8934,89-
07 mar 202435,2435,2435,2435,2435,24-
06 mar 202434,7434,7434,7434,7434,74-
05 mar 202434,5434,5434,5434,5434,54-
04 mar 202435,0435,0435,0435,0435,04-
01 mar 202435,0935,0935,0935,0935,09-
29 feb 202434,7134,7134,7134,7134,71-
28 feb 202434,5234,5234,5234,5234,52-
27 feb 202434,6434,6434,6434,6434,64-
26 feb 202434,5234,5234,5234,5234,52-
23 feb 202434,5534,5534,5534,5534,55-
22 feb 202434,5434,5434,5434,5434,54-
21 feb 202433,7233,7233,7233,7233,72-
20 feb 202433,8033,8033,8033,8033,80-
16 feb 202434,0634,0634,0634,0634,06-
15 feb 202434,2834,2834,2834,2834,28-
14 feb 202434,0834,0834,0834,0834,08-
13 feb 202433,5933,5933,5933,5933,59-
12 feb 202434,1934,1934,1934,1934,19-
09 feb 202434,2334,2334,2334,2334,23-
08 feb 202434,0434,0434,0434,0434,04-
07 feb 202433,9133,9133,9133,9133,91-
06 feb 202433,5233,5233,5233,5233,52-
05 feb 202433,4233,4233,4233,4233,42-
02 feb 202433,5533,5533,5533,5533,55-
01 feb 202433,1033,1033,1033,1033,10-
31 ene 202432,6332,6332,6332,6332,63-
30 ene 202433,1833,1833,1833,1833,18-
29 ene 202433,3133,3133,3133,3133,31-
26 ene 202432,9732,9732,9732,9732,97-
25 ene 202432,9532,9532,9532,9532,95-
24 ene 202432,7732,7732,7732,7732,77-
23 ene 202432,7532,7532,7532,7532,75-
22 ene 202432,7632,7632,7632,7632,76-
19 ene 202432,6032,6032,6032,6032,60-
18 ene 202432,2432,2432,2432,2432,24-
17 ene 202431,8731,8731,8731,8731,87-
16 ene 202432,0532,0532,0532,0532,05-
12 ene 202432,1832,1832,1832,1832,18-
11 ene 202432,1732,1732,1732,1732,17-
10 ene 202432,0932,0932,0932,0932,09-
09 ene 202431,8931,8931,8931,8931,89-
08 ene 202431,8731,8731,8731,8731,87-
05 ene 202431,3231,3231,3231,3231,32-
04 ene 202431,3331,3331,3331,3331,33-
03 ene 202431,3431,3431,3431,3431,34-
02 ene 202431,8331,8331,8331,8331,83-
29 dic 202332,1932,1932,1932,1932,19-
28 dic 202332,3632,3632,3632,3632,36-
27 dic 202332,3432,3432,3432,3432,34-
26 dic 202332,2632,2632,2632,2632,26-
22 dic 202332,1132,1132,1132,1132,11-
21 dic 202332,0432,0432,0432,0432,04-
20 dic 202331,6031,6031,6031,6031,60-
19 dic 202332,1032,1032,1032,1032,10-
18 dic 202331,8531,8531,8531,8531,85-
15 dic 202331,7131,7131,7131,7131,71-
14 dic 202331,7031,7031,7031,7031,70-
13 dic 202331,5431,5431,5431,5431,54-
13 dic 20230 Dividendo
13 dic 20231.027 Plusvalía
12 dic 202332,0732,0732,0732,0731,04-
11 dic 202331,8331,8331,8331,8330,81-
08 dic 202331,5831,5831,5831,5830,57-
07 dic 202331,4031,4031,4031,4030,39-
06 dic 202331,1631,1631,1631,1630,16-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...