Mercados españoles cerrados

American Funds AMCAP R5 (RAFFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
40,55-0,53 (-1,29%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 2024------
18 abr 202441,0841,0841,0841,0841,08-
17 abr 202441,3341,3341,3341,3341,33-
16 abr 202441,6941,6941,6941,6941,69-
15 abr 202441,6941,6941,6941,6941,69-
12 abr 202442,3242,3242,3242,3242,32-
11 abr 202443,0643,0643,0643,0643,06-
10 abr 202442,7242,7242,7242,7242,72-
09 abr 202443,1643,1643,1643,1643,16-
08 abr 202443,0943,0943,0943,0943,09-
05 abr 202443,0543,0543,0543,0543,05-
04 abr 202442,4442,4442,4442,4442,44-
03 abr 202443,0343,0343,0343,0343,03-
02 abr 202442,8342,8342,8342,8342,83-
01 abr 202443,2343,2343,2343,2343,23-
28 mar 202443,2743,2743,2743,2743,27-
27 mar 202443,2743,2743,2743,2743,27-
26 mar 202443,0543,0543,0543,0543,05-
25 mar 202443,1143,1143,1143,1143,11-
22 mar 202443,2443,2443,2443,2443,24-
21 mar 202443,3943,3943,3943,3943,39-
20 mar 202443,0043,0043,0043,0043,00-
19 mar 202442,5242,5242,5242,5242,52-
18 mar 202442,2942,2942,2942,2942,29-
15 mar 202442,0842,0842,0842,0842,08-
14 mar 202442,5042,5042,5042,5042,50-
13 mar 202442,6442,6442,6442,6442,64-
12 mar 202442,6942,6942,6942,6942,69-
11 mar 202442,2142,2142,2142,2142,21-
08 mar 202442,4242,4242,4242,4242,42-
07 mar 202442,8442,8442,8442,8442,84-
06 mar 202442,2342,2342,2342,2342,23-
05 mar 202441,9941,9941,9941,9941,99-
04 mar 202442,5942,5942,5942,5942,59-
01 mar 202442,6542,6542,6542,6542,65-
29 feb 202442,1942,1942,1942,1942,19-
28 feb 202441,9641,9641,9641,9641,96-
27 feb 202442,1042,1042,1042,1042,10-
26 feb 202441,9641,9641,9641,9641,96-
23 feb 202441,9941,9941,9941,9941,99-
22 feb 202441,9741,9741,9741,9741,97-
21 feb 202440,9840,9840,9840,9840,98-
20 feb 202441,0741,0741,0741,0741,07-
16 feb 202441,3841,3841,3841,3841,38-
15 feb 202441,6541,6541,6541,6541,65-
14 feb 202441,4041,4041,4041,4041,40-
13 feb 202440,8140,8140,8140,8140,81-
12 feb 202441,5341,5341,5341,5341,53-
09 feb 202441,5841,5841,5841,5841,58-
08 feb 202441,3541,3541,3541,3541,35-
07 feb 202441,2041,2041,2041,2041,20-
06 feb 202440,7240,7240,7240,7240,72-
05 feb 202440,5940,5940,5940,5940,59-
02 feb 202440,7440,7440,7440,7440,74-
01 feb 202440,2140,2140,2140,2140,21-
31 ene 202439,6339,6339,6339,6339,63-
30 ene 202440,3040,3040,3040,3040,30-
29 ene 202440,4540,4540,4540,4540,45-
26 ene 202440,0340,0340,0340,0340,03-
25 ene 202440,0140,0140,0140,0140,01-
24 ene 202439,7939,7939,7939,7939,79-
23 ene 202439,7739,7739,7739,7739,77-
22 ene 202439,7839,7839,7839,7839,78-
19 ene 202439,5839,5839,5839,5839,58-
18 ene 202439,1439,1439,1439,1439,14-
17 ene 202438,6938,6938,6938,6938,69-
16 ene 202438,9138,9138,9138,9138,91-
12 ene 202439,0639,0639,0639,0639,06-
11 ene 202439,0539,0539,0539,0539,05-
10 ene 202438,9538,9538,9538,9538,95-
09 ene 202438,7138,7138,7138,7138,71-
08 ene 202438,6838,6838,6838,6838,68-
05 ene 202438,0138,0138,0138,0138,01-
04 ene 202438,0238,0238,0238,0238,02-
03 ene 202438,0338,0338,0338,0338,03-
02 ene 202438,6238,6238,6238,6238,62-
29 dic 202339,0639,0639,0639,0639,06-
28 dic 202339,2639,2639,2639,2639,26-
27 dic 202339,2439,2439,2439,2439,24-
26 dic 202339,1439,1439,1439,1439,14-
22 dic 202338,9538,9538,9538,9538,95-
21 dic 202338,8738,8738,8738,8738,87-
20 dic 202338,3338,3338,3338,3338,33-
19 dic 202338,9338,9338,9338,9338,93-
18 dic 202338,6338,6338,6338,6338,63-
15 dic 202338,4538,4538,4538,4538,45-
14 dic 202338,4438,4438,4438,4438,44-
13 dic 202338,2538,2538,2538,2538,25-
13 dic 20230.208 Dividendo
13 dic 20231.027 Plusvalía
12 dic 202338,8838,8838,8838,8837,65-
11 dic 202338,5938,5938,5938,5937,36-
08 dic 202338,2838,2838,2838,2837,06-
07 dic 202338,0738,0738,0738,0736,86-
06 dic 202337,7837,7837,7837,7836,58-
05 dic 202337,9237,9237,9237,9236,72-
04 dic 202338,1238,1238,1238,1236,91-
01 dic 202338,2838,2838,2838,2837,06-
30 nov 202337,9037,9037,9037,9036,70-
29 nov 202337,7637,7637,7637,7636,56-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...