Mercados españoles cerrados

American Funds AMCAP Fund Class R-5 (RAFFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
40,29+1,09 (+2,78%)
Al cierre: 08:00PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 ene 2022------
27 ene 202239,2039,2039,2039,2039,20-
26 ene 202239,4639,4639,4639,4639,46-
25 ene 202239,6339,6339,6339,6339,63-
24 ene 202240,5440,5440,5440,5440,54-
21 ene 202240,2740,2740,2740,2740,27-
20 ene 202241,5241,5241,5241,5241,52-
19 ene 202241,9641,9641,9641,9641,96-
18 ene 202242,2742,2742,2742,2742,27-
14 ene 202243,2943,2943,2943,2943,29-
13 ene 202243,3143,3143,3143,3143,31-
12 ene 202244,2844,2844,2844,2844,28-
11 ene 202244,1844,1844,1844,1844,18-
10 ene 202243,6643,6643,6643,6643,66-
07 ene 202243,8243,8243,8243,8243,82-
06 ene 202244,3044,3044,3044,3044,30-
05 ene 202244,4444,4444,4444,4444,44-
04 ene 202245,7745,7745,7745,7745,77-
03 ene 202246,2246,2246,2246,2246,22-
31 dic 202146,4246,4246,4246,4246,42-
30 dic 202146,6146,6146,6146,6146,61-
29 dic 202146,6646,6646,6646,6646,66-
28 dic 202146,5946,5946,5946,5946,59-
27 dic 202146,8246,8246,8246,8246,82-
23 dic 202146,2846,2846,2846,2846,28-
22 dic 202145,9445,9445,9445,9445,94-
21 dic 202145,4545,4545,4545,4545,45-
20 dic 202144,3344,3344,3344,3344,33-
17 dic 202144,7844,7844,7844,7844,78-
16 dic 202144,9144,9144,9144,9144,91-
15 dic 202145,6445,6445,6445,6445,64-
15 dic 20210 Dividendo
15 dic 20211.171 Plusvalía
14 dic 202146,0046,0046,0046,0044,83-
13 dic 202146,5646,5646,5646,5645,37-
10 dic 202146,9946,9946,9946,9945,79-
09 dic 202146,7146,7146,7146,7145,52-
08 dic 202147,3247,3247,3247,3246,12-
07 dic 202146,9746,9746,9746,9745,77-
06 dic 202145,8645,8645,8645,8644,69-
03 dic 202145,3745,3745,3745,3744,22-
02 dic 202146,0146,0146,0146,0144,84-
01 dic 202145,3445,3445,3445,3444,19-
30 nov 202146,1246,1246,1246,1244,95-
29 nov 202147,1847,1847,1847,1845,98-
26 nov 202146,5546,5546,5546,5545,36-
24 nov 202147,5347,5347,5347,5346,32-
23 nov 202147,3547,3547,3547,3546,14-
22 nov 202147,4947,4947,4947,4946,28-
19 nov 202148,2848,2848,2848,2847,05-
18 nov 202148,4848,4848,4848,4847,25-
17 nov 202148,6248,6248,6248,6247,38-
16 nov 202148,9148,9148,9148,9147,66-
15 nov 202148,5948,5948,5948,5947,35-
12 nov 202148,5848,5848,5848,5847,34-
11 nov 202147,9347,9347,9347,9346,71-
10 nov 202147,7347,7347,7347,7346,51-
09 nov 202148,4848,4848,4848,4847,25-
08 nov 202148,5148,5148,5148,5147,28-
05 nov 202148,3148,3148,3148,3147,08-
04 nov 202148,1648,1648,1648,1646,93-
03 nov 202147,9947,9947,9947,9946,77-
02 nov 202147,7347,7347,7347,7346,51-
01 nov 202147,5747,5747,5747,5746,36-
29 oct 202147,5747,5747,5747,5746,36-
28 oct 202147,3647,3647,3647,3646,15-
27 oct 202146,8246,8246,8246,8245,63-
26 oct 202147,0847,0847,0847,0845,88-
25 oct 202147,0847,0847,0847,0845,88-
22 oct 202146,9746,9746,9746,9745,77-
21 oct 202146,9746,9746,9746,9745,77-
20 oct 202146,5446,5446,5446,5445,36-
19 oct 202146,4346,4346,4346,4345,25-
18 oct 202146,1346,1346,1346,1344,96-
15 oct 202145,9145,9145,9145,9144,74-
14 oct 202145,7045,7045,7045,7044,54-
13 oct 202144,9544,9544,9544,9543,81-
12 oct 202144,6644,6644,6644,6643,52-
11 oct 202144,6544,6544,6544,6543,51-
08 oct 202145,0245,0245,0245,0243,87-
07 oct 202145,1545,1545,1545,1544,00-
06 oct 202144,7644,7644,7644,7643,62-
05 oct 202144,5344,5344,5344,5343,40-
04 oct 202143,9543,9543,9543,9542,83-
01 oct 202144,7344,7344,7344,7343,59-
30 sept 202144,2144,2144,2144,2143,08-
29 sept 202144,5944,5944,5944,5943,45-
28 sept 202144,5644,5644,5644,5643,43-
27 sept 202145,6945,6945,6945,6944,53-
24 sept 202145,9345,9345,9345,9344,76-
23 sept 202145,9545,9545,9545,9544,78-
22 sept 202145,4345,4345,4345,4344,27-
21 sept 202145,0045,0045,0045,0043,85-
20 sept 202144,9144,9144,9144,9143,77-
17 sept 202145,7045,7045,7045,7044,54-
16 sept 202145,9245,9245,9245,9244,75-
15 sept 202145,8545,8545,8545,8544,68-
14 sept 202145,5145,5145,5145,5144,35-
13 sept 202145,6745,6745,6745,6744,51-
10 sept 202145,7145,7145,7145,7144,55-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...