Mercados españoles cerrados en 5 hrs 46 min

American Funds Fundamental Investors Class R-2 (RFNBX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
65,06+1,25 (+1,96%)
Al cierre: 08:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202265,0665,0665,0665,0665,06-
16 may 202263,8163,8163,8163,8163,81-
13 may 202263,8863,8863,8863,8863,88-
12 may 202262,1862,1862,1862,1862,18-
11 may 202262,0762,0762,0762,0762,07-
10 may 202262,6862,6862,6862,6862,68-
09 may 202262,5162,5162,5162,5162,51-
06 may 202264,8564,8564,8564,8564,85-
05 may 202265,3865,3865,3865,3865,38-
04 may 202267,4867,4867,4867,4867,48-
03 may 202265,8165,8165,8165,8165,81-
02 may 202265,4765,4765,4765,4765,47-
29 abr 202265,0665,0665,0665,0665,06-
28 abr 202267,0067,0067,0067,0067,00-
27 abr 202265,5865,5865,5865,5865,58-
26 abr 202265,4065,4065,4065,4065,40-
25 abr 202267,1867,1867,1867,1867,18-
22 abr 202267,0667,0667,0667,0667,06-
21 abr 202268,8368,8368,8368,8368,83-
20 abr 202270,0970,0970,0970,0970,09-
19 abr 202270,2070,2070,2070,2070,20-
18 abr 202269,2869,2869,2869,2869,28-
14 abr 202269,3869,3869,3869,3869,38-
13 abr 202270,0570,0570,0570,0570,05-
12 abr 202269,2169,2169,2169,2169,21-
11 abr 202269,4869,4869,4869,4869,48-
08 abr 202270,3670,3670,3670,3670,36-
07 abr 202270,4970,4970,4970,4970,49-
06 abr 202270,2870,2870,2870,2870,28-
05 abr 202270,8670,8670,8670,8670,86-
04 abr 202271,8671,8671,8671,8671,86-
01 abr 202271,2971,2971,2971,2971,29-
31 mar 202270,8770,8770,8770,8770,87-
30 mar 202271,9271,9271,9271,9271,92-
29 mar 202272,3772,3772,3772,3772,37-
28 mar 202271,3771,3771,3771,3771,37-
25 mar 202271,1671,1671,1671,1671,16-
24 mar 202271,0171,0171,0171,0171,01-
23 mar 202270,0770,0770,0770,0770,07-
22 mar 202271,0271,0271,0271,0271,02-
21 mar 202270,3070,3070,3070,3070,30-
18 mar 202270,5570,5570,5570,5570,55-
17 mar 202269,7269,7269,7269,7269,72-
16 mar 202268,7068,7068,7068,7068,70-
16 mar 20220.024 Dividendo
15 mar 202267,0467,0467,0467,0467,02-
14 mar 202265,8365,8365,8365,8365,81-
11 mar 202266,4566,4566,4566,4566,43-
10 mar 202267,3867,3867,3867,3867,36-
09 mar 202267,6667,6667,6667,6667,64-
08 mar 202265,7965,7965,7965,7965,77-
07 mar 202266,0566,0566,0566,0566,03-
04 mar 202268,2768,2768,2768,2768,25-
03 mar 202269,0269,0269,0269,0269,00-
02 mar 202269,6869,6869,6869,6869,66-
01 mar 202268,4368,4368,4368,4368,41-
28 feb 202269,4969,4969,4969,4969,47-
25 feb 202269,6969,6969,6969,6969,67-
24 feb 202268,0868,0868,0868,0868,06-
23 feb 202267,5867,5867,5867,5867,56-
22 feb 202268,6368,6368,6368,6368,61-
18 feb 202269,4369,4369,4369,4369,41-
17 feb 202269,9869,9869,9869,9869,95-
16 feb 202271,3371,3371,3371,3371,30-
15 feb 202271,2571,2571,2571,2571,22-
14 feb 202270,0370,0370,0370,0370,00-
11 feb 202270,3570,3570,3570,3570,32-
10 feb 202271,4471,4471,4471,4471,41-
09 feb 202272,3872,3872,3872,3872,35-
08 feb 202271,1571,1571,1571,1571,12-
07 feb 202270,5670,5670,5670,5670,53-
04 feb 202270,7270,7270,7270,7270,69-
03 feb 202270,3070,3070,3070,3070,27-
02 feb 202272,2472,2472,2472,2472,21-
01 feb 202271,7071,7071,7071,7071,67-
31 ene 202271,0871,0871,0871,0871,05-
28 ene 202269,7069,7069,7069,7069,68-
27 ene 202268,4768,4768,4768,4768,45-
26 ene 202268,7168,7168,7168,7168,69-
25 ene 202268,8268,8268,8268,8268,80-
24 ene 202269,6869,6869,6869,6869,66-
21 ene 202269,5769,5769,5769,5769,55-
20 ene 202271,0671,0671,0671,0671,03-
19 ene 202271,7071,7071,7071,7071,67-
18 ene 202272,1272,1272,1272,1272,09-
14 ene 202273,5573,5573,5573,5573,52-
13 ene 202273,4673,4673,4673,4673,43-
12 ene 202274,4274,4274,4274,4274,39-
11 ene 202274,1674,1674,1674,1674,13-
10 ene 202273,3473,3473,3473,3473,31-
07 ene 202273,5373,5373,5373,5373,50-
06 ene 202273,8173,8173,8173,8173,78-
05 ene 202273,7973,7973,7973,7973,76-
04 ene 202275,3075,3075,3075,3075,27-
03 ene 202275,4375,4375,4375,4375,40-
31 dic 202175,4175,4175,4175,4175,38-
30 dic 202175,5375,5375,5375,5375,50-
29 dic 202175,6075,6075,6075,6075,57-
28 dic 202175,5575,5575,5575,5575,52-
27 dic 202175,7175,7175,7175,7175,68-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...