Mercados españoles cerrados

American Funds Fundamental Invs R2 (RFNBX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
78,65+0,53 (+0,68%)
Al cierre: 08:05AM EDT
Intervalo de fechas:
12 abr 2023 - 12 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 2024------
11 abr 202478,6578,6578,6578,6578,65-
10 abr 202478,1278,1278,1278,1278,12-
09 abr 202478,7578,7578,7578,7578,75-
08 abr 202478,7778,7778,7778,7778,77-
05 abr 202478,6578,6578,6578,6578,65-
04 abr 202477,7777,7777,7777,7777,77-
03 abr 202478,8178,8178,8178,8178,81-
02 abr 202478,3378,3378,3378,3378,33-
01 abr 202478,9578,9578,9578,9578,95-
28 mar 202478,8978,8978,8978,8978,89-
27 mar 202478,9478,9478,9478,9478,94-
26 mar 202478,4878,4878,4878,4878,48-
25 mar 202478,6378,6378,6378,6378,63-
22 mar 202478,5878,5878,5878,5878,58-
21 mar 202478,9178,9178,9178,9178,91-
20 mar 202478,1778,1778,1778,1778,17-
19 mar 202477,2777,2777,2777,2777,27-
18 mar 202476,9776,9776,9776,9776,97-
15 mar 202476,6276,6276,6276,6276,62-
14 mar 202477,1277,1277,1277,1277,12-
13 mar 202477,3277,3277,3277,3277,32-
13 mar 20240.027 Dividendo
12 mar 202477,4577,4577,4577,4577,42-
11 mar 202476,6976,6976,6976,6976,66-
08 mar 202476,9576,9576,9576,9576,92-
07 mar 202477,6477,6477,6477,6477,61-
06 mar 202476,5276,5276,5276,5276,49-
05 mar 202475,9775,9775,9775,9775,94-
04 mar 202476,9776,9776,9776,9776,94-
01 mar 202476,8576,8576,8576,8576,82-
29 feb 202475,7875,7875,7875,7875,75-
28 feb 202475,3975,3975,3975,3975,36-
27 feb 202475,5475,5475,5475,5475,51-
26 feb 202475,4675,4675,4675,4675,43-
23 feb 202475,5475,5475,5475,5475,51-
22 feb 202475,6475,6475,6475,6475,61-
21 feb 202474,0974,0974,0974,0974,06-
20 feb 202474,0474,0474,0474,0474,01-
16 feb 202474,4174,4174,4174,4174,38-
15 feb 202474,6674,6674,6674,6674,63-
14 feb 202474,0974,0974,0974,0974,06-
13 feb 202473,2673,2673,2673,2673,23-
12 feb 202474,4174,4174,4174,4174,38-
09 feb 202474,4174,4174,4174,4174,38-
08 feb 202473,9473,9473,9473,9473,91-
07 feb 202473,6873,6873,6873,6873,65-
06 feb 202473,0773,0773,0773,0773,04-
05 feb 202473,2373,2373,2373,2373,20-
02 feb 202473,2373,2373,2373,2373,20-
01 feb 202472,5572,5572,5572,5572,52-
31 ene 202471,6471,6471,6471,6471,62-
30 ene 202472,6572,6572,6572,6572,62-
29 ene 202472,7572,7572,7572,7572,72-
26 ene 202472,1572,1572,1572,1572,12-
25 ene 202472,1272,1272,1272,1272,09-
24 ene 202471,8371,8371,8371,8371,80-
23 ene 202471,5571,5571,5571,5571,53-
22 ene 202471,5071,5071,5071,5071,48-
19 ene 202471,3771,3771,3771,3771,35-
18 ene 202470,5870,5870,5870,5870,56-
17 ene 202469,9569,9569,9569,9569,93-
16 ene 202470,3870,3870,3870,3870,36-
12 ene 202470,7770,7770,7770,7770,75-
11 ene 202470,6870,6870,6870,6870,66-
10 ene 202470,6670,6670,6670,6670,64-
09 ene 202470,4070,4070,4070,4070,38-
08 ene 202470,5370,5370,5370,5370,51-
05 ene 202469,6969,6969,6969,6969,67-
04 ene 202469,6569,6569,6569,6569,63-
03 ene 202469,7069,7069,7069,7069,68-
02 ene 202470,4070,4070,4070,4070,38-
29 dic 202370,9270,9270,9270,9270,90-
28 dic 202371,1671,1671,1671,1671,14-
27 dic 202371,1671,1671,1671,1671,14-
26 dic 202370,9670,9670,9670,9670,94-
22 dic 202370,6270,6270,6270,6270,60-
21 dic 202370,4370,4370,4370,4370,41-
20 dic 202369,5869,5869,5869,5869,56-
19 dic 202370,6670,6670,6670,6670,64-
18 dic 202370,1570,1570,1570,1570,13-
15 dic 202369,8369,8369,8369,8369,81-
15 dic 20230.196 Dividendo
15 dic 20232.657 Plusvalía
14 dic 202372,7672,7672,7672,7669,88-
13 dic 202372,3172,3172,3172,3169,45-
12 dic 202371,2571,2571,2571,2568,43-
11 dic 202370,7770,7770,7770,7767,97-
08 dic 202370,1470,1470,1470,1467,37-
07 dic 202369,7369,7369,7369,7366,97-
06 dic 202369,2669,2669,2669,2666,52-
05 dic 202369,6569,6569,6569,6566,90-
04 dic 202369,8969,8969,8969,8967,13-
01 dic 202370,3170,3170,3170,3167,53-
30 nov 202369,7769,7769,7769,7767,01-
29 nov 202369,4769,4769,4769,4766,72-
28 nov 202369,4569,4569,4569,4566,70-
27 nov 202369,4769,4769,4769,4766,72-
24 nov 202369,7869,7869,7869,7867,02-
22 nov 202369,6169,6169,6169,6166,86-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...