Mercados españoles cerrados

American Funds Fundamental Invs R6 (RFNGX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
80,93+1,06 (+1,33%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202480,9380,9380,9380,9380,93-
25 jul 202479,8779,8779,8779,8779,87-
24 jul 202480,2080,2080,2080,2080,20-
23 jul 202482,2482,2482,2482,2482,24-
22 jul 202482,0582,0582,0582,0582,05-
19 jul 202481,2581,2581,2581,2581,25-
18 jul 202481,6881,6881,6881,6881,68-
17 jul 202482,2782,2782,2782,2782,27-
16 jul 202484,0584,0584,0584,0584,05-
15 jul 202483,4583,4583,4583,4583,45-
12 jul 202483,3283,3283,3283,3283,32-
11 jul 202482,9682,9682,9682,9682,96-
10 jul 202483,2483,2483,2483,2483,24-
09 jul 202482,3882,3882,3882,3882,38-
08 jul 202482,6682,6682,6682,6682,66-
05 jul 202482,6082,6082,6082,6082,60-
03 jul 202482,3182,3182,3182,3182,31-
02 jul 202481,7281,7281,7281,7281,72-
01 jul 202481,3181,3181,3181,3181,31-
28 jun 202481,1581,1581,1581,1581,15-
27 jun 202481,4181,4181,4181,4181,41-
26 jun 202481,3981,3981,3981,3981,39-
25 jun 202481,5181,5181,5181,5181,51-
24 jun 202481,3381,3381,3381,3381,33-
21 jun 202481,4681,4681,4681,4681,46-
20 jun 202481,8181,8181,8181,8181,81-
18 jun 202482,0082,0082,0082,0082,00-
17 jun 202481,8681,8681,8681,8681,86-
14 jun 202481,0281,0281,0281,0281,02-
13 jun 202481,1081,1081,1081,1081,10-
12 jun 202480,7180,7180,7180,7180,71-
12 jun 20240.23 Dividendo
12 jun 20240.498 Plusvalía
11 jun 202480,7080,7080,7080,7079,97-
10 jun 202480,7380,7380,7380,7380,00-
07 jun 202480,1580,1580,1580,1579,43-
06 jun 202480,4880,4880,4880,4879,75-
05 jun 202480,6380,6380,6380,6379,90-
04 jun 202479,3279,3279,3279,3278,60-
03 jun 202479,5179,5179,5179,5178,79-
31 may 202479,5679,5679,5679,5678,84-
30 may 202479,1779,1779,1779,1778,46-
29 may 202479,6779,6779,6779,6778,95-
28 may 202480,6280,6280,6280,6279,89-
24 may 202480,8480,8480,8480,8480,11-
23 may 202480,2780,2780,2780,2779,55-
22 may 202480,9180,9180,9180,9180,18-
21 may 202481,2281,2281,2281,2280,49-
20 may 202481,1481,1481,1481,1480,41-
17 may 202480,8680,8680,8680,8680,13-
16 may 202480,8080,8080,8080,8080,07-
15 may 202481,2181,2181,2181,2180,48-
14 may 202480,0380,0380,0380,0379,31-
13 may 202479,4679,4679,4679,4678,74-
10 may 202479,6379,6379,6379,6378,91-
09 may 202479,3179,3179,3179,3178,59-
08 may 202478,9478,9478,9478,9478,23-
07 may 202478,8178,8178,8178,8178,10-
06 may 202478,6578,6578,6578,6577,94-
03 may 202477,6177,6177,6177,6176,91-
02 may 202476,7776,7776,7776,7776,08-
01 may 202476,2276,2276,2276,2275,53-
30 abr 202476,5676,5676,5676,5675,87-
29 abr 202477,8477,8477,8477,8477,14-
26 abr 202477,8077,8077,8077,8077,10-
25 abr 202476,9876,9876,9876,9876,29-
24 abr 202477,3077,3077,3077,3076,60-
23 abr 202477,4177,4177,4177,4176,71-
22 abr 202476,2076,2076,2076,2075,51-
19 abr 202475,5775,5775,5775,5774,89-
18 abr 202476,2676,2676,2676,2675,57-
17 abr 202476,5376,5376,5376,5375,84-
16 abr 202476,9476,9476,9476,9476,25-
15 abr 202476,9476,9476,9476,9476,25-
12 abr 202477,9277,9277,9277,9277,22-
11 abr 202479,3179,3179,3179,3178,59-
10 abr 202478,7778,7778,7778,7778,06-
09 abr 202479,4079,4079,4079,4078,68-
08 abr 202479,4279,4279,4279,4278,70-
05 abr 202479,3079,3079,3079,3078,58-
04 abr 202478,4178,4178,4178,4177,70-
03 abr 202479,4579,4579,4579,4578,73-
02 abr 202478,9678,9678,9678,9678,25-
01 abr 202479,5979,5979,5979,5978,87-
28 mar 202479,5279,5279,5279,5278,80-
27 mar 202479,5679,5679,5679,5678,84-
26 mar 202479,0979,0979,0979,0978,38-
25 mar 202479,2479,2479,2479,2478,53-
22 mar 202479,1879,1879,1879,1878,47-
21 mar 202479,5279,5279,5279,5278,80-
20 mar 202478,7878,7878,7878,7878,07-
19 mar 202477,8677,8677,8677,8677,16-
18 mar 202477,5677,5677,5677,5676,86-
15 mar 202477,2077,2077,2077,2076,50-
14 mar 202477,7077,7077,7077,7077,00-
13 mar 202477,9077,9077,9077,9077,20-
13 mar 20240.229 Dividendo
12 mar 202478,2378,2378,2378,2377,30-
11 mar 202477,4677,4677,4677,4676,54-
08 mar 202477,7277,7277,7277,7276,79-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...