Mercados españoles cerrados

American Funds Europacific Growth R3 (RERCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
57,17+0,17 (+0,30%)
Al cierre: 08:05AM EDT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024------
27 mar 202457,1757,1757,1757,1757,17-
26 mar 202457,0057,0057,0057,0057,00-
25 mar 202457,0257,0257,0257,0257,02-
22 mar 202457,0457,0457,0457,0457,04-
21 mar 202457,2357,2357,2357,2357,23-
20 mar 202457,1857,1857,1857,1857,18-
19 mar 202456,5756,5756,5756,5756,57-
18 mar 202456,6456,6456,6456,6456,64-
15 mar 202456,4956,4956,4956,4956,49-
14 mar 202456,8956,8956,8956,8956,89-
13 mar 202457,0057,0057,0057,0057,00-
12 mar 202456,9456,9456,9456,9456,94-
11 mar 202456,4156,4156,4156,4156,41-
08 mar 202456,5656,5656,5656,5656,56-
07 mar 202456,8256,8256,8256,8256,82-
06 mar 202456,0056,0056,0056,0056,00-
05 mar 202455,5155,5155,5155,5155,51-
04 mar 202455,8555,8555,8555,8555,85-
01 mar 202455,7755,7755,7755,7755,77-
29 feb 202455,0955,0955,0955,0955,09-
28 feb 202455,1255,1255,1255,1255,12-
27 feb 202455,3555,3555,3555,3555,35-
26 feb 202455,3255,3255,3255,3255,32-
23 feb 202455,3555,3555,3555,3555,35-
22 feb 202455,4355,4355,4355,4355,43-
21 feb 202454,6254,6254,6254,6254,62-
20 feb 202454,7154,7154,7154,7154,71-
16 feb 202454,7054,7054,7054,7054,70-
15 feb 202454,6154,6154,6154,6154,61-
14 feb 202453,8753,8753,8753,8753,87-
13 feb 202453,5353,5353,5353,5353,53-
12 feb 202454,1254,1254,1254,1254,12-
09 feb 202454,1654,1654,1654,1654,16-
08 feb 202453,7353,7353,7353,7353,73-
07 feb 202453,6353,6353,6353,6353,63-
06 feb 202453,5053,5053,5053,5053,50-
05 feb 202453,4253,4253,4253,4253,42-
02 feb 202453,4253,4253,4253,4253,42-
01 feb 202453,7053,7053,7053,7053,70-
31 ene 202453,1153,1153,1153,1153,11-
30 ene 202453,4353,4353,4353,4353,43-
29 ene 202453,5953,5953,5953,5953,59-
26 ene 202453,2253,2253,2253,2253,22-
25 ene 202453,0053,0053,0053,0053,00-
24 ene 202452,8152,8152,8152,8152,81-
23 ene 202452,2652,2652,2652,2652,26-
22 ene 202452,3052,3052,3052,3052,30-
19 ene 202452,3752,3752,3752,3752,37-
18 ene 202451,8651,8651,8651,8651,86-
17 ene 202451,3951,3951,3951,3951,39-
16 ene 202452,0752,0752,0752,0752,07-
12 ene 202452,6752,6752,6752,6752,67-
11 ene 202452,3352,3352,3352,3352,33-
10 ene 202452,4052,4052,4052,4052,40-
09 ene 202452,1552,1552,1552,1552,15-
08 ene 202452,5152,5152,5152,5152,51-
05 ene 202452,0252,0252,0252,0252,02-
04 ene 202452,1752,1752,1752,1752,17-
03 ene 202451,9751,9751,9751,9751,97-
02 ene 202452,5152,5152,5152,5152,51-
29 dic 202353,1953,1953,1953,1953,19-
28 dic 202353,2253,2253,2253,2253,22-
27 dic 202353,2353,2353,2353,2353,23-
26 dic 202352,7552,7552,7552,7552,75-
22 dic 202352,5952,5952,5952,5952,59-
21 dic 202352,5852,5852,5852,5852,58-
20 dic 202351,9951,9951,9951,9951,99-
19 dic 202352,6252,6252,6252,6252,62-
18 dic 202352,1352,1352,1352,1352,13-
15 dic 202352,1652,1652,1652,1652,16-
14 dic 202352,2952,2952,2952,2952,29-
14 dic 20230.627 Dividendo
14 dic 20231.058 Plusvalía
13 dic 202353,3153,3153,3153,3151,63-
12 dic 202352,6152,6152,6152,6150,95-
11 dic 202352,5952,5952,5952,5950,93-
08 dic 202352,4152,4152,4152,4150,75-
07 dic 202352,1852,1852,1852,1850,53-
06 dic 202352,0052,0052,0052,0050,36-
05 dic 202352,0352,0352,0352,0350,39-
04 dic 202352,2752,2752,2752,2750,62-
01 dic 202352,7852,7852,7852,7851,11-
30 nov 202352,3252,3252,3252,3250,67-
29 nov 202352,3352,3352,3352,3350,68-
28 nov 202352,2752,2752,2752,2750,62-
27 nov 202352,2352,2352,2352,2350,58-
24 nov 202352,3952,3952,3952,3950,73-
22 nov 202352,2152,2152,2152,2150,56-
21 nov 202352,2152,2152,2152,2150,56-
20 nov 202352,4052,4052,4052,4050,74-
17 nov 202351,9851,9851,9851,9850,34-
16 nov 202351,4751,4751,4751,4749,84-
15 nov 202351,6651,6651,6651,6650,03-
14 nov 202351,4551,4551,4551,4549,82-
13 nov 202350,2450,2450,2450,2448,65-
10 nov 202350,2050,2050,2050,2048,61-
09 nov 202349,9249,9249,9249,9248,34-
08 nov 202350,1650,1650,1650,1648,57-
07 nov 202350,1550,1550,1550,1548,56-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...