Mercados españoles cerrados

American Funds AMCAP Fund Class R-5 (RAFFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
31,72+0,97 (+3,15%)
Al cierre: 08:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 202231,7231,7231,7231,7231,72-
23 jun 202230,7530,7530,7530,7530,75-
22 jun 202230,2130,2130,2130,2130,21-
21 jun 202230,1730,1730,1730,1730,17-
17 jun 202229,5729,5729,5729,5729,57-
16 jun 202229,2629,2629,2629,2629,26-
15 jun 202230,4130,4130,4130,4130,41-
14 jun 202232,0232,0232,0232,0232,02-
13 jun 202232,1432,1432,1432,1432,14-
10 jun 202233,6533,6533,6533,6533,65-
09 jun 202234,7534,7534,7534,7534,75-
08 jun 202235,6235,6235,6235,6235,62-
07 jun 202235,9135,9135,9135,9135,91-
06 jun 202235,5935,5935,5935,5935,59-
03 jun 202235,4135,4135,4135,4135,41-
02 jun 202236,0936,0936,0936,0936,09-
01 jun 202235,1435,1435,1435,1435,14-
31 may 202235,5635,5635,5635,5635,56-
27 may 202235,8435,8435,8435,8435,84-
26 may 202234,8434,8434,8434,8434,84-
25 may 202233,9533,9533,9533,9533,95-
24 may 202233,5033,5033,5033,5033,50-
23 may 202234,1334,1334,1334,1334,13-
20 may 202233,7833,7833,7833,7833,78-
19 may 202233,7433,7433,7433,7433,74-
18 may 202233,6133,6133,6133,6133,61-
17 may 202235,0335,0335,0335,0335,03-
16 may 202234,2634,2634,2634,2634,26-
13 may 202234,6834,6834,6834,6834,68-
12 may 202233,4933,4933,4933,4933,49-
11 may 202233,2733,2733,2733,2733,27-
10 may 202233,9633,9633,9633,9633,96-
09 may 202233,7633,7633,7633,7633,76-
06 may 202235,3135,3135,3135,3135,31-
05 may 202235,8835,8835,8835,8835,88-
04 may 202237,4437,4437,4437,4437,44-
03 may 202236,4436,4436,4436,4436,44-
02 may 202236,5036,5036,5036,5036,50-
29 abr 202236,1136,1136,1136,1136,11-
28 abr 202237,4537,4537,4537,4537,45-
27 abr 202236,3836,3836,3836,3836,38-
26 abr 202236,3436,3436,3436,3436,34-
25 abr 202237,5737,5737,5737,5737,57-
22 abr 202237,2437,2437,2437,2437,24-
21 abr 202238,2538,2538,2538,2538,25-
20 abr 202239,1239,1239,1239,1239,12-
19 abr 202239,6939,6939,6939,6939,69-
18 abr 202238,8138,8138,8138,8138,81-
14 abr 202239,0239,0239,0239,0239,02-
13 abr 202239,6339,6339,6339,6339,63-
12 abr 202238,9138,9138,9138,9138,91-
11 abr 202239,1539,1539,1539,1539,15-
08 abr 202239,8139,8139,8139,8139,81-
07 abr 202240,0540,0540,0540,0540,05-
06 abr 202239,9139,9139,9139,9139,91-
05 abr 202240,6440,6440,6440,6440,64-
04 abr 202241,3541,3541,3541,3541,35-
01 abr 202240,8640,8640,8640,8640,86-
31 mar 202240,6840,6840,6840,6840,68-
30 mar 202241,3441,3441,3441,3441,34-
29 mar 202241,8541,8541,8541,8541,85-
28 mar 202240,9840,9840,9840,9840,98-
25 mar 202240,5540,5540,5540,5540,55-
24 mar 202240,7340,7340,7340,7340,73-
23 mar 202240,1940,1940,1940,1940,19-
22 mar 202240,9940,9940,9940,9940,99-
21 mar 202240,3840,3840,3840,3840,38-
18 mar 202240,7740,7740,7740,7740,77-
17 mar 202240,0240,0240,0240,0240,02-
16 mar 202239,3839,3839,3839,3839,38-
15 mar 202237,9937,9937,9937,9937,99-
14 mar 202237,0637,0637,0637,0637,06-
11 mar 202237,5737,5737,5737,5737,57-
10 mar 202238,3438,3438,3438,3438,34-
09 mar 202238,5538,5538,5538,5538,55-
08 mar 202237,2037,2037,2037,2037,20-
07 mar 202237,3737,3737,3737,3737,37-
04 mar 202238,9438,9438,9438,9438,94-
03 mar 202239,5939,5939,5939,5939,59-
02 mar 202240,2340,2340,2340,2340,23-
01 mar 202239,6439,6439,6439,6439,64-
28 feb 202240,2740,2740,2740,2740,27-
25 feb 202240,3440,3440,3440,3440,34-
24 feb 202239,5839,5839,5839,5839,58-
23 feb 202238,5438,5438,5438,5438,54-
22 feb 202239,3539,3539,3539,3539,35-
18 feb 202239,7939,7939,7939,7939,79-
17 feb 202240,2440,2440,2440,2440,24-
16 feb 202241,3441,3441,3441,3441,34-
15 feb 202241,4341,4341,4341,4341,43-
14 feb 202240,5840,5840,5840,5840,58-
11 feb 202240,6740,6740,6740,6740,67-
10 feb 202241,7141,7141,7141,7141,71-
09 feb 202242,4542,4542,4542,4542,45-
08 feb 202241,5441,5441,5441,5441,54-
07 feb 202241,0841,0841,0841,0841,08-
04 feb 202241,2941,2941,2941,2941,29-
03 feb 202240,8240,8240,8240,8240,82-
02 feb 202242,1042,1042,1042,1042,10-
01 feb 202241,9541,9541,9541,9541,95-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...