Mercados españoles cerrados en 5 hrs 43 min
IBEX 35
8.359,70 +117,10 (+1,42%) Euro Stoxx 50
3.578,00 +39,12 (+1,11%) Dólar/Euro
1,0586 0,0000 (-0,00%) Petróleo Brent
116,88 +1,79 (+1,56%) Oro
1.827,10 +2,30 (+0,13%) BTC-EUR
19.930,75 -483,24 (-2,37%)
American Funds Fundamental Investors Class R-2 (RFNBX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2022 | 60,01 | 60,01 | 60,01 | 60,01 | 60,01 | - |
| 24 jun 2022 | 59,99 | 59,99 | 59,99 | 59,99 | 59,99 | - |
| 23 jun 2022 | 58,27 | 58,27 | 58,27 | 58,27 | 58,27 | - |
| 22 jun 2022 | 58,00 | 58,00 | 58,00 | 58,00 | 58,00 | - |
| 21 jun 2022 | 58,32 | 58,32 | 58,32 | 58,32 | 58,32 | - |
| 17 jun 2022 | 57,11 | 57,11 | 57,11 | 57,11 | 57,11 | - |
| 16 jun 2022 | 57,08 | 57,08 | 57,08 | 57,08 | 57,08 | - |
| 15 jun 2022 | 59,02 | 59,02 | 59,02 | 59,02 | 59,02 | - |
| 14 jun 2022 | 59,43 | 59,43 | 59,43 | 59,43 | 59,43 | - |
| 13 jun 2022 | 59,75 | 59,75 | 59,75 | 59,75 | 59,75 | - |
| 10 jun 2022 | 62,26 | 62,26 | 62,26 | 62,26 | 62,26 | - |
| 09 jun 2022 | 64,00 | 64,00 | 64,00 | 64,00 | 64,00 | - |
| 08 jun 2022 | 65,55 | 65,55 | 65,55 | 65,55 | 65,55 | - |
| 07 jun 2022 | 66,32 | 66,32 | 66,32 | 66,32 | 66,32 | - |
| 06 jun 2022 | 65,76 | 65,76 | 65,76 | 65,76 | 65,76 | - |
| 03 jun 2022 | 65,56 | 65,56 | 65,56 | 65,56 | 65,56 | - |
| 02 jun 2022 | 66,45 | 66,45 | 66,45 | 66,45 | 66,45 | - |
| 01 jun 2022 | 65,36 | 65,36 | 65,36 | 65,36 | 65,36 | - |
| 31 may 2022 | 65,84 | 65,84 | 65,84 | 65,84 | 65,84 | - |
| 27 may 2022 | 66,36 | 66,36 | 66,36 | 66,36 | 66,36 | - |
| 26 may 2022 | 64,93 | 64,93 | 64,93 | 64,93 | 64,93 | - |
| 25 may 2022 | 63,73 | 63,73 | 63,73 | 63,73 | 63,73 | - |
| 24 may 2022 | 63,15 | 63,15 | 63,15 | 63,15 | 63,15 | - |
| 23 may 2022 | 63,55 | 63,55 | 63,55 | 63,55 | 63,55 | - |
| 20 may 2022 | 62,70 | 62,70 | 62,70 | 62,70 | 62,70 | - |
| 19 may 2022 | 62,57 | 62,57 | 62,57 | 62,57 | 62,57 | - |
| 18 may 2022 | 62,76 | 62,76 | 62,76 | 62,76 | 62,76 | - |
| 17 may 2022 | 65,06 | 65,06 | 65,06 | 65,06 | 65,06 | - |
| 16 may 2022 | 63,81 | 63,81 | 63,81 | 63,81 | 63,81 | - |
| 13 may 2022 | 63,88 | 63,88 | 63,88 | 63,88 | 63,88 | - |
| 12 may 2022 | 62,18 | 62,18 | 62,18 | 62,18 | 62,18 | - |
| 11 may 2022 | 62,07 | 62,07 | 62,07 | 62,07 | 62,07 | - |
| 10 may 2022 | 62,68 | 62,68 | 62,68 | 62,68 | 62,68 | - |
| 09 may 2022 | 62,51 | 62,51 | 62,51 | 62,51 | 62,51 | - |
| 06 may 2022 | 64,85 | 64,85 | 64,85 | 64,85 | 64,85 | - |
| 05 may 2022 | 65,38 | 65,38 | 65,38 | 65,38 | 65,38 | - |
| 04 may 2022 | 67,48 | 67,48 | 67,48 | 67,48 | 67,48 | - |
| 03 may 2022 | 65,81 | 65,81 | 65,81 | 65,81 | 65,81 | - |
| 02 may 2022 | 65,47 | 65,47 | 65,47 | 65,47 | 65,47 | - |
| 29 abr 2022 | 65,06 | 65,06 | 65,06 | 65,06 | 65,06 | - |
| 28 abr 2022 | 67,00 | 67,00 | 67,00 | 67,00 | 67,00 | - |
| 27 abr 2022 | 65,58 | 65,58 | 65,58 | 65,58 | 65,58 | - |
| 26 abr 2022 | 65,40 | 65,40 | 65,40 | 65,40 | 65,40 | - |
| 25 abr 2022 | 67,18 | 67,18 | 67,18 | 67,18 | 67,18 | - |
| 22 abr 2022 | 67,06 | 67,06 | 67,06 | 67,06 | 67,06 | - |
| 21 abr 2022 | 68,83 | 68,83 | 68,83 | 68,83 | 68,83 | - |
| 20 abr 2022 | 70,09 | 70,09 | 70,09 | 70,09 | 70,09 | - |
| 19 abr 2022 | 70,20 | 70,20 | 70,20 | 70,20 | 70,20 | - |
| 18 abr 2022 | 69,28 | 69,28 | 69,28 | 69,28 | 69,28 | - |
| 14 abr 2022 | 69,38 | 69,38 | 69,38 | 69,38 | 69,38 | - |
| 13 abr 2022 | 70,05 | 70,05 | 70,05 | 70,05 | 70,05 | - |
| 12 abr 2022 | 69,21 | 69,21 | 69,21 | 69,21 | 69,21 | - |
| 11 abr 2022 | 69,48 | 69,48 | 69,48 | 69,48 | 69,48 | - |
| 08 abr 2022 | 70,36 | 70,36 | 70,36 | 70,36 | 70,36 | - |
| 07 abr 2022 | 70,49 | 70,49 | 70,49 | 70,49 | 70,49 | - |
| 06 abr 2022 | 70,28 | 70,28 | 70,28 | 70,28 | 70,28 | - |
| 05 abr 2022 | 70,86 | 70,86 | 70,86 | 70,86 | 70,86 | - |
| 04 abr 2022 | 71,86 | 71,86 | 71,86 | 71,86 | 71,86 | - |
| 01 abr 2022 | 71,29 | 71,29 | 71,29 | 71,29 | 71,29 | - |
| 31 mar 2022 | 70,87 | 70,87 | 70,87 | 70,87 | 70,87 | - |
| 30 mar 2022 | 71,92 | 71,92 | 71,92 | 71,92 | 71,92 | - |
| 29 mar 2022 | 72,37 | 72,37 | 72,37 | 72,37 | 72,37 | - |
| 28 mar 2022 | 71,37 | 71,37 | 71,37 | 71,37 | 71,37 | - |
| 25 mar 2022 | 71,16 | 71,16 | 71,16 | 71,16 | 71,16 | - |
| 24 mar 2022 | 71,01 | 71,01 | 71,01 | 71,01 | 71,01 | - |
| 23 mar 2022 | 70,07 | 70,07 | 70,07 | 70,07 | 70,07 | - |
| 22 mar 2022 | 71,02 | 71,02 | 71,02 | 71,02 | 71,02 | - |
| 21 mar 2022 | 70,30 | 70,30 | 70,30 | 70,30 | 70,30 | - |
| 18 mar 2022 | 70,55 | 70,55 | 70,55 | 70,55 | 70,55 | - |
| 17 mar 2022 | 69,72 | 69,72 | 69,72 | 69,72 | 69,72 | - |
| 16 mar 2022 | 68,70 | 68,70 | 68,70 | 68,70 | 68,70 | - |
| 16 mar 2022 | 0.024 Dividendo | |||||
| 15 mar 2022 | 67,04 | 67,04 | 67,04 | 67,04 | 67,02 | - |
| 14 mar 2022 | 65,83 | 65,83 | 65,83 | 65,83 | 65,81 | - |
| 11 mar 2022 | 66,45 | 66,45 | 66,45 | 66,45 | 66,43 | - |
| 10 mar 2022 | 67,38 | 67,38 | 67,38 | 67,38 | 67,36 | - |
| 09 mar 2022 | 67,66 | 67,66 | 67,66 | 67,66 | 67,64 | - |
| 08 mar 2022 | 65,79 | 65,79 | 65,79 | 65,79 | 65,77 | - |
| 07 mar 2022 | 66,05 | 66,05 | 66,05 | 66,05 | 66,03 | - |
| 04 mar 2022 | 68,27 | 68,27 | 68,27 | 68,27 | 68,25 | - |
| 03 mar 2022 | 69,02 | 69,02 | 69,02 | 69,02 | 69,00 | - |
| 02 mar 2022 | 69,68 | 69,68 | 69,68 | 69,68 | 69,66 | - |
| 01 mar 2022 | 68,43 | 68,43 | 68,43 | 68,43 | 68,41 | - |
| 28 feb 2022 | 69,49 | 69,49 | 69,49 | 69,49 | 69,47 | - |
| 25 feb 2022 | 69,69 | 69,69 | 69,69 | 69,69 | 69,67 | - |
| 24 feb 2022 | 68,08 | 68,08 | 68,08 | 68,08 | 68,06 | - |
| 23 feb 2022 | 67,58 | 67,58 | 67,58 | 67,58 | 67,56 | - |
| 22 feb 2022 | 68,63 | 68,63 | 68,63 | 68,63 | 68,61 | - |
| 18 feb 2022 | 69,43 | 69,43 | 69,43 | 69,43 | 69,41 | - |
| 17 feb 2022 | 69,98 | 69,98 | 69,98 | 69,98 | 69,95 | - |
| 16 feb 2022 | 71,33 | 71,33 | 71,33 | 71,33 | 71,30 | - |
| 15 feb 2022 | 71,25 | 71,25 | 71,25 | 71,25 | 71,22 | - |
| 14 feb 2022 | 70,03 | 70,03 | 70,03 | 70,03 | 70,00 | - |
| 11 feb 2022 | 70,35 | 70,35 | 70,35 | 70,35 | 70,32 | - |
| 10 feb 2022 | 71,44 | 71,44 | 71,44 | 71,44 | 71,41 | - |
| 09 feb 2022 | 72,38 | 72,38 | 72,38 | 72,38 | 72,35 | - |
| 08 feb 2022 | 71,15 | 71,15 | 71,15 | 71,15 | 71,12 | - |
| 07 feb 2022 | 70,56 | 70,56 | 70,56 | 70,56 | 70,53 | - |
| 04 feb 2022 | 70,72 | 70,72 | 70,72 | 70,72 | 70,69 | - |
| 03 feb 2022 | 70,30 | 70,30 | 70,30 | 70,30 | 70,27 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
