Mercados españoles abiertos en 8 hrs 9 min

American Funds Fundamental Investors (RFNBX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
61,09+0,13 (+0,21%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
26 mar 2022 - 26 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 mar 202361,0961,0961,0961,0961,09-
23 mar 202360,9660,9660,9660,9660,96-
22 mar 202360,7960,7960,7960,7960,79-
21 mar 202361,6261,6261,6261,6261,62-
20 mar 202360,8660,8660,8660,8660,86-
17 mar 202360,2760,2760,2760,2760,27-
16 mar 202360,8960,8960,8960,8960,89-
15 mar 202359,9159,9159,9159,9159,91-
14 mar 202360,8760,8760,8760,8760,87-
13 mar 202359,9259,9259,9259,9259,92-
10 mar 202360,2360,2360,2360,2360,23-
09 mar 202361,3261,3261,3261,3261,32-
08 mar 202362,4062,4062,4062,4062,40-
07 mar 202362,2862,2862,2862,2862,28-
06 mar 202363,2563,2563,2563,2563,25-
03 mar 202363,4263,4263,4263,4263,42-
02 mar 202362,4062,4062,4062,4062,40-
01 mar 202361,9661,9661,9661,9661,96-
28 feb 202361,8961,8961,8961,8961,89-
27 feb 202361,9761,9761,9761,9761,97-
24 feb 202361,6461,6461,6461,6461,64-
23 feb 202362,2762,2762,2762,2762,27-
22 feb 202362,0262,0262,0262,0262,02-
21 feb 202362,1562,1562,1562,1562,15-
17 feb 202363,3263,3263,3263,3263,32-
16 feb 202363,5463,5463,5463,5463,54-
15 feb 202364,3164,3164,3164,3164,31-
14 feb 202364,1564,1564,1564,1564,15-
13 feb 202364,1564,1564,1564,1564,15-
10 feb 202363,4563,4563,4563,4563,45-
09 feb 202363,4263,4263,4263,4263,42-
08 feb 202363,9363,9363,9363,9363,93-
07 feb 202364,5164,5164,5164,5164,51-
06 feb 202363,7463,7463,7463,7463,74-
03 feb 202364,1764,1764,1764,1764,17-
02 feb 202364,9064,9064,9064,9064,90-
01 feb 202364,3364,3364,3364,3364,33-
31 ene 202363,7063,7063,7063,7063,70-
30 ene 202362,8662,8662,8662,8662,86-
27 ene 202363,5963,5963,5963,5963,59-
26 ene 202363,6863,6863,6863,6863,68-
25 ene 202363,1163,1163,1163,1163,11-
24 ene 202362,9862,9862,9862,9862,98-
23 ene 202363,0463,0463,0463,0463,04-
20 ene 202362,4762,4762,4762,4762,47-
19 ene 202361,4461,4461,4461,4461,44-
18 ene 202361,8161,8161,8161,8161,81-
17 ene 202362,5462,5462,5462,5462,54-
13 ene 202362,7362,7362,7362,7362,73-
12 ene 202362,4762,4762,4762,4762,47-
11 ene 202362,0762,0762,0762,0762,07-
10 ene 202361,3761,3761,3761,3761,37-
09 ene 202361,0861,0861,0861,0861,08-
06 ene 202361,0261,0261,0261,0261,02-
05 ene 202359,5959,5959,5959,5959,59-
04 ene 202360,1360,1360,1360,1360,13-
03 ene 202359,6059,6059,6059,6059,60-
30 dic 202259,8159,8159,8159,8159,81-
29 dic 202260,0060,0060,0060,0060,00-
28 dic 202259,0959,0959,0959,0959,09-
27 dic 202259,7859,7859,7859,7859,78-
23 dic 202259,8759,8759,8759,8759,87-
22 dic 202259,5459,5459,5459,5459,54-
21 dic 202260,2860,2860,2860,2860,28-
20 dic 202259,3959,3959,3959,3959,39-
19 dic 202259,2559,2559,2559,2559,25-
16 dic 202259,7059,7059,7059,7059,70-
16 dic 20220.334 Dividendo
16 dic 20220.835 Plusvalía
15 dic 202261,4761,4761,4761,4760,30-
14 dic 202262,9662,9662,9662,9661,76-
13 dic 202263,1863,1863,1863,1861,98-
12 dic 202262,7062,7062,7062,7061,51-
09 dic 202261,9661,9661,9661,9660,78-
08 dic 202262,2462,2462,2462,2461,06-
07 dic 202261,7861,7861,7861,7860,61-
06 dic 202261,8661,8661,8661,8660,68-
05 dic 202262,6162,6162,6162,6161,42-
02 dic 202263,7063,7063,7063,7062,49-
01 dic 202263,7363,7363,7363,7362,52-
30 nov 202263,7563,7563,7563,7562,54-
29 nov 202261,9561,9561,9561,9560,77-
28 nov 202261,9061,9061,9061,9060,72-
25 nov 202262,8562,8562,8562,8561,65-
23 nov 202262,7662,7662,7662,7661,57-
22 nov 202262,4062,4062,4062,4061,21-
21 nov 202261,6561,6561,6561,6560,48-
18 nov 202261,8761,8761,8761,8760,69-
17 nov 202261,5861,5861,5861,5860,41-
16 nov 202261,7961,7961,7961,7960,61-
15 nov 202262,3562,3562,3562,3561,16-
14 nov 202261,8461,8461,8461,8460,66-
11 nov 202262,4462,4462,4462,4461,25-
10 nov 202261,9061,9061,9061,9060,72-
09 nov 202258,8758,8758,8758,8757,75-
08 nov 202260,0360,0360,0360,0358,89-
07 nov 202259,6059,6059,6059,6058,47-
04 nov 202258,9958,9958,9958,9957,87-
03 nov 202257,9157,9157,9157,9156,81-
02 nov 202258,2858,2858,2858,2857,17-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...