Mercados españoles cerrados
IBEX 35
8.609,80 -96,20 (-1,10%) Euro Stoxx 50
4.136,91 -48,06 (-1,15%) Dólar/Euro
1,1152 +0,0005 (+0,04%) Petróleo Brent
90,68 +1,34 (+1,50%) Oro
1.792,30 -2,70 (-0,15%) BTC-EUR
33.806,18 +704,51 (+2,13%)
American Funds AMCAP Fund Class R-5 (RAFFX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 ene 2022 | - | - | - | - | - | - |
| 27 ene 2022 | 39,20 | 39,20 | 39,20 | 39,20 | 39,20 | - |
| 26 ene 2022 | 39,46 | 39,46 | 39,46 | 39,46 | 39,46 | - |
| 25 ene 2022 | 39,63 | 39,63 | 39,63 | 39,63 | 39,63 | - |
| 24 ene 2022 | 40,54 | 40,54 | 40,54 | 40,54 | 40,54 | - |
| 21 ene 2022 | 40,27 | 40,27 | 40,27 | 40,27 | 40,27 | - |
| 20 ene 2022 | 41,52 | 41,52 | 41,52 | 41,52 | 41,52 | - |
| 19 ene 2022 | 41,96 | 41,96 | 41,96 | 41,96 | 41,96 | - |
| 18 ene 2022 | 42,27 | 42,27 | 42,27 | 42,27 | 42,27 | - |
| 14 ene 2022 | 43,29 | 43,29 | 43,29 | 43,29 | 43,29 | - |
| 13 ene 2022 | 43,31 | 43,31 | 43,31 | 43,31 | 43,31 | - |
| 12 ene 2022 | 44,28 | 44,28 | 44,28 | 44,28 | 44,28 | - |
| 11 ene 2022 | 44,18 | 44,18 | 44,18 | 44,18 | 44,18 | - |
| 10 ene 2022 | 43,66 | 43,66 | 43,66 | 43,66 | 43,66 | - |
| 07 ene 2022 | 43,82 | 43,82 | 43,82 | 43,82 | 43,82 | - |
| 06 ene 2022 | 44,30 | 44,30 | 44,30 | 44,30 | 44,30 | - |
| 05 ene 2022 | 44,44 | 44,44 | 44,44 | 44,44 | 44,44 | - |
| 04 ene 2022 | 45,77 | 45,77 | 45,77 | 45,77 | 45,77 | - |
| 03 ene 2022 | 46,22 | 46,22 | 46,22 | 46,22 | 46,22 | - |
| 31 dic 2021 | 46,42 | 46,42 | 46,42 | 46,42 | 46,42 | - |
| 30 dic 2021 | 46,61 | 46,61 | 46,61 | 46,61 | 46,61 | - |
| 29 dic 2021 | 46,66 | 46,66 | 46,66 | 46,66 | 46,66 | - |
| 28 dic 2021 | 46,59 | 46,59 | 46,59 | 46,59 | 46,59 | - |
| 27 dic 2021 | 46,82 | 46,82 | 46,82 | 46,82 | 46,82 | - |
| 23 dic 2021 | 46,28 | 46,28 | 46,28 | 46,28 | 46,28 | - |
| 22 dic 2021 | 45,94 | 45,94 | 45,94 | 45,94 | 45,94 | - |
| 21 dic 2021 | 45,45 | 45,45 | 45,45 | 45,45 | 45,45 | - |
| 20 dic 2021 | 44,33 | 44,33 | 44,33 | 44,33 | 44,33 | - |
| 17 dic 2021 | 44,78 | 44,78 | 44,78 | 44,78 | 44,78 | - |
| 16 dic 2021 | 44,91 | 44,91 | 44,91 | 44,91 | 44,91 | - |
| 15 dic 2021 | 45,64 | 45,64 | 45,64 | 45,64 | 45,64 | - |
| 15 dic 2021 | 0 Dividendo | |||||
| 15 dic 2021 | 1.171 Plusvalía | |||||
| 14 dic 2021 | 46,00 | 46,00 | 46,00 | 46,00 | 44,83 | - |
| 13 dic 2021 | 46,56 | 46,56 | 46,56 | 46,56 | 45,37 | - |
| 10 dic 2021 | 46,99 | 46,99 | 46,99 | 46,99 | 45,79 | - |
| 09 dic 2021 | 46,71 | 46,71 | 46,71 | 46,71 | 45,52 | - |
| 08 dic 2021 | 47,32 | 47,32 | 47,32 | 47,32 | 46,12 | - |
| 07 dic 2021 | 46,97 | 46,97 | 46,97 | 46,97 | 45,77 | - |
| 06 dic 2021 | 45,86 | 45,86 | 45,86 | 45,86 | 44,69 | - |
| 03 dic 2021 | 45,37 | 45,37 | 45,37 | 45,37 | 44,22 | - |
| 02 dic 2021 | 46,01 | 46,01 | 46,01 | 46,01 | 44,84 | - |
| 01 dic 2021 | 45,34 | 45,34 | 45,34 | 45,34 | 44,19 | - |
| 30 nov 2021 | 46,12 | 46,12 | 46,12 | 46,12 | 44,95 | - |
| 29 nov 2021 | 47,18 | 47,18 | 47,18 | 47,18 | 45,98 | - |
| 26 nov 2021 | 46,55 | 46,55 | 46,55 | 46,55 | 45,36 | - |
| 24 nov 2021 | 47,53 | 47,53 | 47,53 | 47,53 | 46,32 | - |
| 23 nov 2021 | 47,35 | 47,35 | 47,35 | 47,35 | 46,14 | - |
| 22 nov 2021 | 47,49 | 47,49 | 47,49 | 47,49 | 46,28 | - |
| 19 nov 2021 | 48,28 | 48,28 | 48,28 | 48,28 | 47,05 | - |
| 18 nov 2021 | 48,48 | 48,48 | 48,48 | 48,48 | 47,25 | - |
| 17 nov 2021 | 48,62 | 48,62 | 48,62 | 48,62 | 47,38 | - |
| 16 nov 2021 | 48,91 | 48,91 | 48,91 | 48,91 | 47,66 | - |
| 15 nov 2021 | 48,59 | 48,59 | 48,59 | 48,59 | 47,35 | - |
| 12 nov 2021 | 48,58 | 48,58 | 48,58 | 48,58 | 47,34 | - |
| 11 nov 2021 | 47,93 | 47,93 | 47,93 | 47,93 | 46,71 | - |
| 10 nov 2021 | 47,73 | 47,73 | 47,73 | 47,73 | 46,51 | - |
| 09 nov 2021 | 48,48 | 48,48 | 48,48 | 48,48 | 47,25 | - |
| 08 nov 2021 | 48,51 | 48,51 | 48,51 | 48,51 | 47,28 | - |
| 05 nov 2021 | 48,31 | 48,31 | 48,31 | 48,31 | 47,08 | - |
| 04 nov 2021 | 48,16 | 48,16 | 48,16 | 48,16 | 46,93 | - |
| 03 nov 2021 | 47,99 | 47,99 | 47,99 | 47,99 | 46,77 | - |
| 02 nov 2021 | 47,73 | 47,73 | 47,73 | 47,73 | 46,51 | - |
| 01 nov 2021 | 47,57 | 47,57 | 47,57 | 47,57 | 46,36 | - |
| 29 oct 2021 | 47,57 | 47,57 | 47,57 | 47,57 | 46,36 | - |
| 28 oct 2021 | 47,36 | 47,36 | 47,36 | 47,36 | 46,15 | - |
| 27 oct 2021 | 46,82 | 46,82 | 46,82 | 46,82 | 45,63 | - |
| 26 oct 2021 | 47,08 | 47,08 | 47,08 | 47,08 | 45,88 | - |
| 25 oct 2021 | 47,08 | 47,08 | 47,08 | 47,08 | 45,88 | - |
| 22 oct 2021 | 46,97 | 46,97 | 46,97 | 46,97 | 45,77 | - |
| 21 oct 2021 | 46,97 | 46,97 | 46,97 | 46,97 | 45,77 | - |
| 20 oct 2021 | 46,54 | 46,54 | 46,54 | 46,54 | 45,36 | - |
| 19 oct 2021 | 46,43 | 46,43 | 46,43 | 46,43 | 45,25 | - |
| 18 oct 2021 | 46,13 | 46,13 | 46,13 | 46,13 | 44,96 | - |
| 15 oct 2021 | 45,91 | 45,91 | 45,91 | 45,91 | 44,74 | - |
| 14 oct 2021 | 45,70 | 45,70 | 45,70 | 45,70 | 44,54 | - |
| 13 oct 2021 | 44,95 | 44,95 | 44,95 | 44,95 | 43,81 | - |
| 12 oct 2021 | 44,66 | 44,66 | 44,66 | 44,66 | 43,52 | - |
| 11 oct 2021 | 44,65 | 44,65 | 44,65 | 44,65 | 43,51 | - |
| 08 oct 2021 | 45,02 | 45,02 | 45,02 | 45,02 | 43,87 | - |
| 07 oct 2021 | 45,15 | 45,15 | 45,15 | 45,15 | 44,00 | - |
| 06 oct 2021 | 44,76 | 44,76 | 44,76 | 44,76 | 43,62 | - |
| 05 oct 2021 | 44,53 | 44,53 | 44,53 | 44,53 | 43,40 | - |
| 04 oct 2021 | 43,95 | 43,95 | 43,95 | 43,95 | 42,83 | - |
| 01 oct 2021 | 44,73 | 44,73 | 44,73 | 44,73 | 43,59 | - |
| 30 sept 2021 | 44,21 | 44,21 | 44,21 | 44,21 | 43,08 | - |
| 29 sept 2021 | 44,59 | 44,59 | 44,59 | 44,59 | 43,45 | - |
| 28 sept 2021 | 44,56 | 44,56 | 44,56 | 44,56 | 43,43 | - |
| 27 sept 2021 | 45,69 | 45,69 | 45,69 | 45,69 | 44,53 | - |
| 24 sept 2021 | 45,93 | 45,93 | 45,93 | 45,93 | 44,76 | - |
| 23 sept 2021 | 45,95 | 45,95 | 45,95 | 45,95 | 44,78 | - |
| 22 sept 2021 | 45,43 | 45,43 | 45,43 | 45,43 | 44,27 | - |
| 21 sept 2021 | 45,00 | 45,00 | 45,00 | 45,00 | 43,85 | - |
| 20 sept 2021 | 44,91 | 44,91 | 44,91 | 44,91 | 43,77 | - |
| 17 sept 2021 | 45,70 | 45,70 | 45,70 | 45,70 | 44,54 | - |
| 16 sept 2021 | 45,92 | 45,92 | 45,92 | 45,92 | 44,75 | - |
| 15 sept 2021 | 45,85 | 45,85 | 45,85 | 45,85 | 44,68 | - |
| 14 sept 2021 | 45,51 | 45,51 | 45,51 | 45,51 | 44,35 | - |
| 13 sept 2021 | 45,67 | 45,67 | 45,67 | 45,67 | 44,51 | - |
| 10 sept 2021 | 45,71 | 45,71 | 45,71 | 45,71 | 44,55 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
