Mercados españoles cerrados en 1 hr 25 mins

American Funds Fundamental Investors Class R-2 (RFNBX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
68,82-0,86 (-1,23%)
A partir del 08:05AM EST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene 2022------
25 ene 202268,8268,8268,8268,8268,82-
24 ene 202269,6869,6869,6869,6869,68-
21 ene 202269,5769,5769,5769,5769,57-
20 ene 202271,0671,0671,0671,0671,06-
19 ene 202271,7071,7071,7071,7071,70-
18 ene 202272,1272,1272,1272,1272,12-
14 ene 202273,5573,5573,5573,5573,55-
13 ene 202273,4673,4673,4673,4673,46-
12 ene 202274,4274,4274,4274,4274,42-
11 ene 202274,1674,1674,1674,1674,16-
10 ene 202273,3473,3473,3473,3473,34-
07 ene 202273,5373,5373,5373,5373,53-
06 ene 202273,8173,8173,8173,8173,81-
05 ene 202273,7973,7973,7973,7973,79-
04 ene 202275,3075,3075,3075,3075,30-
03 ene 202275,4375,4375,4375,4375,43-
31 dic 202175,4175,4175,4175,4175,41-
30 dic 202175,5375,5375,5375,5375,53-
29 dic 202175,6075,6075,6075,6075,60-
28 dic 202175,5575,5575,5575,5575,55-
27 dic 202175,7175,7175,7175,7175,71-
23 dic 202174,8774,8774,8774,8774,87-
22 dic 202174,3074,3074,3074,3074,30-
21 dic 202173,8073,8073,8073,8073,80-
20 dic 202172,4172,4172,4172,4172,41-
17 dic 202173,0873,0873,0873,0873,08-
17 dic 20210.28 Dividendo
17 dic 20215.272 Plusvalía
16 dic 202178,9778,9778,9778,9773,42-
15 dic 202179,4979,4979,4979,4973,90-
14 dic 202178,2878,2878,2878,2872,78-
13 dic 202178,7978,7978,7978,7973,25-
10 dic 202179,4579,4579,4579,4573,86-
09 dic 202178,7478,7478,7478,7473,20-
08 dic 202179,3979,3979,3979,3973,81-
07 dic 202179,1879,1879,1879,1873,61-
06 dic 202177,6577,6577,6577,6572,19-
03 dic 202176,8276,8276,8276,8271,42-
02 dic 202177,3377,3377,3377,3371,89-
01 dic 202176,4476,4476,4476,4471,07-
30 nov 202177,1877,1877,1877,1871,75-
29 nov 202178,8278,8278,8278,8273,28-
26 nov 202178,0178,0178,0178,0172,53-
24 nov 202179,7979,7979,7979,7974,18-
23 nov 202179,5679,5679,5679,5673,97-
22 nov 202179,4879,4879,4879,4873,89-
19 nov 202180,1180,1180,1180,1174,48-
18 nov 202180,6880,6880,6880,6875,01-
17 nov 202180,6980,6980,6980,6975,02-
16 nov 202180,9680,9680,9680,9675,27-
15 nov 202180,9080,9080,9080,9075,21-
12 nov 202180,7980,7980,7980,7975,11-
11 nov 202180,2080,2080,2080,2074,56-
10 nov 202180,0480,0480,0480,0474,41-
09 nov 202180,8080,8080,8080,8075,12-
08 nov 202180,7380,7380,7380,7375,05-
05 nov 202180,5980,5980,5980,5974,92-
04 nov 202180,2080,2080,2080,2074,56-
03 nov 202180,0880,0880,0880,0874,45-
02 nov 202179,6079,6079,6079,6074,00-
01 nov 202179,2579,2579,2579,2573,68-
29 oct 202179,1179,1179,1179,1173,55-
28 oct 202179,2579,2579,2579,2573,68-
27 oct 202178,6078,6078,6078,6073,07-
26 oct 202179,2079,2079,2079,2073,63-
25 oct 202179,1379,1379,1379,1373,57-
22 oct 202179,0179,0179,0179,0173,46-
21 oct 202179,0579,0579,0579,0573,49-
20 oct 202178,7778,7778,7778,7773,23-
19 oct 202178,4578,4578,4578,4572,93-
18 oct 202177,8077,8077,8077,8072,33-
15 oct 202177,7177,7177,7177,7172,25-
14 oct 202177,2477,2477,2477,2471,81-
13 oct 202175,9875,9875,9875,9870,64-
12 oct 202175,4975,4975,4975,4970,18-
11 oct 202175,6275,6275,6275,6270,30-
08 oct 202176,1776,1776,1776,1770,81-
07 oct 202176,3076,3076,3076,3070,94-
06 oct 202175,5975,5975,5975,5970,28-
05 oct 202175,4275,4275,4275,4270,12-
04 oct 202174,5974,5974,5974,5969,35-
01 oct 202175,6075,6075,6075,6070,28-
30 sept 202174,7974,7974,7974,7969,53-
29 sept 202175,5675,5675,5675,5670,25-
28 sept 202175,5275,5275,5275,5270,21-
27 sept 202177,2577,2577,2577,2571,82-
24 sept 202177,4077,4077,4077,4071,96-
23 sept 202177,4577,4577,4577,4572,00-
22 sept 202176,6676,6676,6676,6671,27-
21 sept 202176,0876,0876,0876,0870,73-
20 sept 202175,9675,9675,9675,9670,62-
17 sept 202177,3777,3777,3777,3771,93-
16 sept 202177,9077,9077,9077,9072,42-
15 sept 202178,0378,0378,0378,0372,54-
15 sept 20210.018 Dividendo
14 sept 202177,4277,4277,4277,4271,96-
13 sept 202177,8777,8777,8777,8772,38-
10 sept 202177,6577,6577,6577,6572,17-
09 sept 202177,9677,9677,9677,9672,46-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...