Mercados españoles abiertos en 6 hrs 47 min

American Funds Fundamental Investors Class R-6 (RFNGX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
74,12+0,09 (+0,12%)
Al cierre: 08:00PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 ene 202274,1274,1274,1274,1274,12-
13 ene 202274,0374,0374,0374,0374,03-
12 ene 202274,9974,9974,9974,9974,99-
11 ene 202274,7374,7374,7374,7374,73-
10 ene 202273,9073,9073,9073,9073,90-
07 ene 202274,0874,0874,0874,0874,08-
06 ene 202274,3674,3674,3674,3674,36-
05 ene 202274,3474,3474,3474,3474,34-
04 ene 202275,8675,8675,8675,8675,86-
03 ene 202275,9975,9975,9975,9975,99-
31 dic 202175,9675,9675,9675,9675,96-
30 dic 202176,0876,0876,0876,0876,08-
29 dic 202176,1576,1576,1576,1576,15-
28 dic 202176,1076,1076,1076,1076,10-
27 dic 202176,2576,2576,2576,2576,25-
23 dic 202175,4075,4075,4075,4075,40-
22 dic 202174,8274,8274,8274,8274,82-
21 dic 202174,3274,3274,3274,3274,32-
20 dic 202172,9272,9272,9272,9272,92-
17 dic 202173,5873,5873,5873,5873,58-
17 dic 20210.493 Dividendo
17 dic 20215.272 Plusvalía
16 dic 202179,6979,6979,6979,6973,93-
15 dic 202180,2180,2180,2180,2174,41-
14 dic 202178,9878,9878,9878,9873,27-
13 dic 202179,5079,5079,5079,5073,75-
10 dic 202180,1680,1680,1680,1674,36-
09 dic 202179,4479,4479,4479,4473,69-
08 dic 202180,0980,0980,0980,0974,30-
07 dic 202179,8879,8879,8879,8874,10-
06 dic 202178,3378,3378,3378,3372,66-
03 dic 202177,4877,4877,4877,4871,87-
02 dic 202178,0078,0078,0078,0072,36-
01 dic 202177,1077,1077,1077,1071,52-
30 nov 202177,8577,8577,8577,8572,22-
29 nov 202179,4979,4979,4979,4973,74-
26 nov 202178,6878,6878,6878,6872,99-
24 nov 202180,4680,4680,4680,4674,64-
23 nov 202180,2380,2380,2380,2374,43-
22 nov 202180,1580,1580,1580,1574,35-
19 nov 202180,7880,7880,7880,7874,94-
18 nov 202181,3581,3581,3581,3575,46-
17 nov 202181,3681,3681,3681,3675,47-
16 nov 202181,6381,6381,6381,6375,72-
15 nov 202181,5781,5781,5781,5775,67-
12 nov 202181,4581,4581,4581,4575,56-
11 nov 202180,8580,8580,8580,8575,00-
10 nov 202180,6980,6980,6980,6974,85-
09 nov 202181,4581,4581,4581,4575,56-
08 nov 202181,3881,3881,3881,3875,49-
05 nov 202181,2381,2381,2381,2375,35-
04 nov 202180,8380,8380,8380,8374,98-
03 nov 202180,7180,7180,7180,7174,87-
02 nov 202180,2280,2280,2280,2274,42-
01 nov 202179,8779,8779,8779,8774,09-
29 oct 202179,7279,7279,7279,7273,95-
28 oct 202179,8579,8579,8579,8574,07-
27 oct 202179,2079,2079,2079,2073,47-
26 oct 202179,8179,8179,8179,8174,04-
25 oct 202179,7379,7379,7379,7373,96-
22 oct 202179,6079,6079,6079,6073,84-
21 oct 202179,6479,6479,6479,6473,88-
20 oct 202179,3679,3679,3679,3673,62-
19 oct 202179,0379,0379,0379,0373,31-
18 oct 202178,3778,3778,3778,3772,70-
15 oct 202178,2778,2778,2778,2772,61-
14 oct 202177,8077,8077,8077,8072,17-
13 oct 202176,5376,5376,5376,5370,99-
12 oct 202176,0376,0376,0376,0370,53-
11 oct 202176,1676,1676,1676,1670,65-
08 oct 202176,7176,7176,7176,7171,16-
07 oct 202176,8376,8376,8376,8371,27-
06 oct 202176,1276,1276,1276,1270,61-
05 oct 202175,9475,9475,9475,9470,45-
04 oct 202175,1075,1075,1075,1069,67-
01 oct 202176,1276,1276,1276,1270,61-
30 sept 202175,3075,3075,3075,3069,85-
29 sept 202176,0776,0776,0776,0770,57-
28 sept 202176,0376,0376,0376,0370,53-
27 sept 202177,7777,7777,7777,7772,14-
24 sept 202177,9177,9177,9177,9172,27-
23 sept 202177,9677,9677,9677,9672,32-
22 sept 202177,1677,1677,1677,1671,58-
21 sept 202176,5876,5876,5876,5871,04-
20 sept 202176,4576,4576,4576,4570,92-
17 sept 202177,8777,8777,8777,8772,24-
16 sept 202178,4078,4078,4078,4072,73-
15 sept 202178,5278,5278,5278,5272,84-
15 sept 20210.232 Dividendo
14 sept 202178,1278,1278,1278,1272,25-
13 sept 202178,5778,5778,5778,5772,67-
10 sept 202178,3478,3478,3478,3472,46-
09 sept 202178,6678,6678,6678,6672,75-
08 sept 202179,0179,0179,0179,0173,08-
07 sept 202179,3779,3779,3779,3773,41-
03 sept 202179,7479,7479,7479,7473,75-
02 sept 202179,6979,6979,6979,6973,71-
01 sept 202179,3379,3379,3379,3373,37-
31 ago 202179,1579,1579,1579,1573,21-
30 ago 202179,1979,1979,1979,1973,24-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...