RFNGX - American Funds Fundamental Investors Class R-6

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jun 202365,9865,9865,9865,9865,98-
02 jun 202366,2466,2466,2466,2466,24-
01 jun 202365,2165,2165,2165,2165,21-
31 may 202364,6664,6664,6664,6664,66-
30 may 202365,0465,0465,0465,0465,04-
26 may 202365,3765,3765,3765,3765,37-
25 may 202364,2364,2364,2364,2364,23-
24 may 202363,9263,9263,9263,9263,92-
23 may 202364,4664,4664,4664,4664,46-
22 may 202365,2265,2265,2265,2265,22-
19 may 202365,1665,1665,1665,1665,16-
18 may 202365,1965,1965,1965,1965,19-
17 may 202364,6764,6764,6764,6764,67-
16 may 202363,9663,9663,9663,9663,96-
15 may 202364,4664,4664,4664,4664,46-
12 may 202364,0664,0664,0664,0664,06-
11 may 202364,1264,1264,1264,1264,12-
10 may 202364,2864,2864,2864,2864,28-
09 may 202364,1564,1564,1564,1564,15-
08 may 202364,2864,2864,2864,2864,28-
05 may 202364,2164,2164,2164,2164,21-
04 may 202363,1763,1763,1763,1763,17-
03 may 202363,7263,7263,7263,7263,72-
02 may 202363,9663,9663,9663,9663,96-
01 may 202364,7664,7664,7664,7664,76-
28 abr 202364,7964,7964,7964,7964,79-
27 abr 202364,2464,2464,2464,2464,24-
26 abr 202363,2363,2363,2363,2363,23-
25 abr 202363,4763,4763,4763,4763,47-
24 abr 202364,3764,3764,3764,3764,37-
21 abr 202364,3264,3264,3264,3264,32-
20 abr 202364,2564,2564,2564,2564,25-
19 abr 202364,5064,5064,5064,5064,50-
18 abr 202364,7064,7064,7064,7064,70-
17 abr 202364,4964,4964,4964,4964,49-
14 abr 202364,3664,3664,3664,3664,36-
13 abr 202364,6064,6064,6064,6064,60-
12 abr 202363,7963,7963,7963,7963,79-
11 abr 202363,9563,9563,9563,9563,95-
10 abr 202363,6763,6763,6763,6763,67-
06 abr 202363,4563,4563,4563,4563,45-
05 abr 202363,3263,3263,3263,3263,32-
04 abr 202363,5663,5663,5663,5663,56-
03 abr 202364,0164,0164,0164,0164,01-
31 mar 202363,6563,6563,6563,6563,65-
30 mar 202362,9362,9362,9362,9362,93-
29 mar 202362,5462,5462,5462,5462,54-
28 mar 202361,7561,7561,7561,7561,75-
27 mar 202361,7361,7361,7361,7361,73-
24 mar 202361,5261,5261,5261,5261,52-
23 mar 202361,3861,3861,3861,3861,38-
22 mar 202361,2161,2161,2161,2161,21-
21 mar 202362,0562,0562,0562,0562,05-
20 mar 202361,2861,2861,2861,2861,28-
17 mar 202360,6860,6860,6860,6860,68-
16 mar 202361,3061,3061,3061,3061,30-
15 mar 202360,3160,3160,3160,3160,31-
15 mar 20230.22 Dividendo
14 mar 202361,4561,4561,4561,4561,23-
13 mar 202360,4960,4960,4960,4960,27-
10 mar 202360,8060,8060,8060,8060,58-
09 mar 202361,8961,8961,8961,8961,67-
08 mar 202362,9962,9962,9962,9962,76-
07 mar 202362,8562,8562,8562,8562,62-
06 mar 202363,8363,8363,8363,8363,60-
03 mar 202364,0064,0064,0064,0063,77-
02 mar 202362,9762,9762,9762,9762,74-
01 mar 202362,5362,5362,5362,5362,31-
28 feb 202362,4662,4662,4662,4662,24-
27 feb 202362,5362,5362,5362,5362,31-
24 feb 202362,1962,1962,1962,1961,97-
23 feb 202362,8362,8362,8362,8362,61-
22 feb 202362,5762,5762,5762,5762,35-
21 feb 202362,7062,7062,7062,7062,48-
17 feb 202363,8863,8863,8863,8863,65-
16 feb 202364,1064,1064,1064,1063,87-
15 feb 202364,8764,8764,8764,8764,64-
14 feb 202364,7164,7164,7164,7164,48-
13 feb 202364,7064,7064,7064,7064,47-
10 feb 202363,9963,9963,9963,9963,76-
09 feb 202363,9663,9663,9663,9663,73-
08 feb 202364,4764,4764,4764,4764,24-
07 feb 202365,0565,0565,0565,0564,82-
06 feb 202364,2764,2764,2764,2764,04-
03 feb 202364,7064,7064,7064,7064,47-
02 feb 202365,4365,4365,4365,4365,20-
01 feb 202364,8664,8664,8664,8664,63-
31 ene 202364,2264,2264,2264,2263,99-
30 ene 202363,3863,3863,3863,3863,15-
27 ene 202364,1064,1064,1064,1063,87-
26 ene 202364,2064,2064,2064,2063,97-
25 ene 202363,6163,6163,6163,6163,38-
24 ene 202363,4863,4863,4863,4863,25-
23 ene 202363,5563,5563,5563,5563,32-
20 ene 202362,9662,9662,9662,9662,73-
19 ene 202361,9261,9261,9261,9261,70-
18 ene 202362,2962,2962,2962,2962,07-
17 ene 202363,0363,0363,0363,0362,80-
13 ene 202363,2163,2163,2163,2162,98-
12 ene 202362,9562,9562,9562,9562,72-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...