RAFFX - American Funds AMCAP Fund Class R-5

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 may 202335,0535,0535,0535,0535,05-
25 may 202334,4434,4434,4434,4434,44-
24 may 202334,2434,2434,2434,2434,24-
23 may 202334,4234,4234,4234,4234,42-
22 may 202334,9734,9734,9734,9734,97-
19 may 202334,9134,9134,9134,9134,91-
18 may 202335,0435,0435,0435,0435,04-
17 may 202334,5734,5734,5734,5734,57-
16 may 202334,1934,1934,1934,1934,19-
15 may 202334,4334,4334,4334,4334,43-
12 may 202334,2434,2434,2434,2434,24-
11 may 202334,3334,3334,3334,3334,33-
10 may 202334,3734,3734,3734,3734,37-
09 may 202334,1734,1734,1734,1734,17-
08 may 202334,2734,2734,2734,2734,27-
05 may 202334,1634,1634,1634,1634,16-
04 may 202333,7333,7333,7333,7333,73-
03 may 202333,9033,9033,9033,9033,90-
02 may 202333,9833,9833,9833,9833,98-
01 may 202334,3034,3034,3034,3034,30-
28 abr 202334,3234,3234,3234,3234,32-
27 abr 202334,0134,0134,0134,0134,01-
26 abr 202333,4233,4233,4233,4233,42-
25 abr 202333,4733,4733,4733,4733,47-
24 abr 202334,1434,1434,1434,1434,14-
21 abr 202334,1834,1834,1834,1834,18-
20 abr 202334,0834,0834,0834,0834,08-
19 abr 202334,2334,2334,2334,2334,23-
18 abr 202334,2334,2334,2334,2334,23-
17 abr 202334,1634,1634,1634,1634,16-
14 abr 202334,0934,0934,0934,0934,09-
13 abr 202334,1934,1934,1934,1934,19-
12 abr 202333,7233,7233,7233,7233,72-
11 abr 202333,8833,8833,8833,8833,88-
10 abr 202333,8133,8133,8133,8133,81-
06 abr 202333,6933,6933,6933,6933,69-
05 abr 202333,6033,6033,6033,6033,60-
04 abr 202333,8833,8833,8833,8833,88-
03 abr 202334,0334,0334,0334,0334,03-
31 mar 202333,9833,9833,9833,9833,98-
30 mar 202333,4533,4533,4533,4533,45-
29 mar 202333,2333,2333,2333,2333,23-
28 mar 202332,7932,7932,7932,7932,79-
27 mar 202332,9232,9232,9232,9232,92-
24 mar 202332,8732,8732,8732,8732,87-
23 mar 202332,8432,8432,8432,8432,84-
22 mar 202332,5932,5932,5932,5932,59-
21 mar 202333,0933,0933,0933,0933,09-
20 mar 202332,6432,6432,6432,6432,64-
17 mar 202332,4532,4532,4532,4532,45-
16 mar 202332,7632,7632,7632,7632,76-
15 mar 202332,1332,1332,1332,1332,13-
14 mar 202332,4032,4032,4032,4032,40-
13 mar 202331,8331,8331,8331,8331,83-
10 mar 202331,8631,8631,8631,8631,86-
09 mar 202332,4532,4532,4532,4532,45-
08 mar 202333,0933,0933,0933,0933,09-
07 mar 202333,0433,0433,0433,0433,04-
06 mar 202333,4333,4333,4333,4333,43-
03 mar 202333,5433,5433,5433,5433,54-
02 mar 202332,9832,9832,9832,9832,98-
01 mar 202332,7132,7132,7132,7132,71-
28 feb 202332,8032,8032,8032,8032,80-
27 feb 202332,8232,8232,8232,8232,82-
24 feb 202332,6532,6532,6532,6532,65-
23 feb 202333,0933,0933,0933,0933,09-
22 feb 202332,9632,9632,9632,9632,96-
21 feb 202332,9532,9532,9532,9532,95-
17 feb 202333,6333,6333,6333,6333,63-
16 feb 202333,8533,8533,8533,8533,85-
15 feb 202334,4134,4134,4134,4134,41-
14 feb 202334,1834,1834,1834,1834,18-
13 feb 202334,0534,0534,0534,0534,05-
10 feb 202333,5833,5833,5833,5833,58-
09 feb 202333,8133,8133,8133,8133,81-
08 feb 202334,0234,0234,0234,0234,02-
07 feb 202334,3034,3034,3034,3034,30-
06 feb 202333,9133,9133,9133,9133,91-
03 feb 202334,2334,2334,2334,2334,23-
02 feb 202334,7034,7034,7034,7034,70-
01 feb 202334,2034,2034,2034,2034,20-
31 ene 202333,5733,5733,5733,5733,57-
30 ene 202333,1133,1133,1133,1133,11-
27 ene 202333,6033,6033,6033,6033,60-
26 ene 202333,5033,5033,5033,5033,50-
25 ene 202333,1633,1633,1633,1633,16-
24 ene 202333,1233,1233,1233,1233,12-
23 ene 202333,2133,2133,2133,2133,21-
20 ene 202332,7032,7032,7032,7032,70-
19 ene 202331,9831,9831,9831,9831,98-
18 ene 202332,2432,2432,2432,2432,24-
17 ene 202332,5732,5732,5732,5732,57-
13 ene 202332,5932,5932,5932,5932,59-
12 ene 202332,4032,4032,4032,4032,40-
11 ene 202332,2332,2332,2332,2332,23-
10 ene 202331,7331,7331,7331,7331,73-
09 ene 202331,4131,4131,4131,4131,41-
06 ene 202331,2431,2431,2431,2431,24-
05 ene 202330,6730,6730,6730,6730,67-
04 ene 202331,0931,0931,0931,0931,09-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...