Mercados españoles abiertos en 5 hrs 1 min

American Funds Europacific Growth R6 (RERGX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
57,43+0,88 (+1,56%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202457,4357,4357,4357,4357,43-
22 abr 202456,5556,5556,5556,5556,55-
19 abr 202456,1156,1156,1156,1156,11-
18 abr 202456,5556,5556,5556,5556,55-
17 abr 202456,5856,5856,5856,5856,58-
16 abr 202456,5856,5856,5856,5856,58-
15 abr 202457,0057,0057,0057,0057,00-
12 abr 202457,3457,3457,3457,3457,34-
11 abr 202458,3458,3458,3458,3458,34-
10 abr 202458,3958,3958,3958,3958,39-
09 abr 202458,8258,8258,8258,8258,82-
08 abr 202458,8358,8358,8358,8358,83-
05 abr 202458,6158,6158,6158,6158,61-
04 abr 202458,2858,2858,2858,2858,28-
03 abr 202458,7758,7758,7758,7758,77-
02 abr 202458,4358,4358,4358,4358,43-
01 abr 202458,5958,5958,5958,5958,59-
28 mar 202458,7758,7758,7758,7758,77-
27 mar 202458,8858,8858,8858,8858,88-
26 mar 202458,7058,7058,7058,7058,70-
25 mar 202458,7258,7258,7258,7258,72-
22 mar 202458,7458,7458,7458,7458,74-
21 mar 202458,9358,9358,9358,9358,93-
20 mar 202458,8858,8858,8858,8858,88-
19 mar 202458,2558,2558,2558,2558,25-
18 mar 202458,3358,3358,3358,3358,33-
15 mar 202458,1758,1758,1758,1758,17-
14 mar 202458,5858,5858,5858,5858,58-
13 mar 202458,6958,6958,6958,6958,69-
12 mar 202458,6258,6258,6258,6258,62-
11 mar 202458,0858,0858,0858,0858,08-
08 mar 202458,2358,2358,2358,2358,23-
07 mar 202458,4958,4958,4958,4958,49-
06 mar 202457,6557,6557,6557,6557,65-
05 mar 202457,1557,1557,1557,1557,15-
04 mar 202457,5057,5057,5057,5057,50-
01 mar 202457,4157,4157,4157,4157,41-
29 feb 202456,7156,7156,7156,7156,71-
28 feb 202456,7456,7456,7456,7456,74-
27 feb 202456,9856,9856,9856,9856,98-
26 feb 202456,9556,9556,9556,9556,95-
23 feb 202456,9756,9756,9756,9756,97-
22 feb 202457,0557,0557,0557,0557,05-
21 feb 202456,2256,2256,2256,2256,22-
20 feb 202456,3156,3156,3156,3156,31-
16 feb 202456,3056,3056,3056,3056,30-
15 feb 202456,2056,2056,2056,2056,20-
14 feb 202455,4455,4455,4455,4455,44-
13 feb 202455,0955,0955,0955,0955,09-
12 feb 202455,6955,6955,6955,6955,69-
09 feb 202455,7355,7355,7355,7355,73-
08 feb 202455,2955,2955,2955,2955,29-
07 feb 202455,1955,1955,1955,1955,19-
06 feb 202455,0555,0555,0555,0555,05-
05 feb 202454,7154,7154,7154,7154,71-
02 feb 202454,9654,9654,9654,9654,96-
01 feb 202455,2555,2555,2555,2555,25-
31 ene 202454,6554,6554,6554,6554,65-
30 ene 202454,9854,9854,9854,9854,98-
29 ene 202455,1355,1355,1355,1355,13-
26 ene 202454,7554,7554,7554,7554,75-
25 ene 202454,5254,5254,5254,5254,52-
24 ene 202454,3354,3354,3354,3354,33-
23 ene 202453,7653,7653,7653,7653,76-
22 ene 202453,8053,8053,8053,8053,80-
19 ene 202453,8753,8753,8753,8753,87-
18 ene 202453,3553,3553,3553,3553,35-
17 ene 202452,8652,8652,8652,8652,86-
16 ene 202453,5653,5653,5653,5653,56-
12 ene 202454,1754,1754,1754,1754,17-
11 ene 202453,8353,8353,8353,8353,83-
10 ene 202453,8953,8953,8953,8953,89-
09 ene 202453,6353,6353,6353,6353,63-
08 ene 202454,0054,0054,0054,0054,00-
05 ene 202453,4953,4953,4953,4953,49-
04 ene 202453,6553,6553,6553,6553,65-
03 ene 202453,4453,4453,4453,4453,44-
02 ene 202454,0054,0054,0054,0054,00-
29 dic 202354,7054,7054,7054,7054,70-
28 dic 202354,7254,7254,7254,7254,72-
27 dic 202354,7354,7354,7354,7354,73-
26 dic 202354,2354,2354,2354,2354,23-
22 dic 202354,0754,0754,0754,0754,07-
21 dic 202354,0654,0654,0654,0654,06-
20 dic 202353,4553,4553,4553,4553,45-
19 dic 202354,1054,1054,1054,1054,10-
18 dic 202353,5953,5953,5953,5953,59-
15 dic 202353,6253,6253,6253,6253,62-
14 dic 202353,7653,7653,7653,7653,76-
14 dic 20230.895 Dividendo
14 dic 20231.058 Plusvalía
13 dic 202355,0255,0255,0255,0253,07-
12 dic 202354,3054,3054,3054,3052,37-
11 dic 202354,2854,2854,2854,2852,35-
08 dic 202354,0854,0854,0854,0852,16-
07 dic 202353,8553,8553,8553,8551,94-
06 dic 202353,6653,6653,6653,6651,76-
05 dic 202353,6953,6953,6953,6951,78-
04 dic 202353,9453,9453,9453,9452,03-
01 dic 202354,4654,4654,4654,4652,53-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...