Mercados españoles cerrados

American Funds Fundamental Investors Class R-6 (RFNGX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
63,25+0,13 (+0,21%)
Al cierre: 08:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202263,2563,2563,2563,2563,25-
19 may 202263,1263,1263,1263,1263,12-
18 may 202263,3063,3063,3063,3063,30-
17 may 202265,6265,6265,6265,6265,62-
16 may 202264,3664,3664,3664,3664,36-
13 may 202264,4264,4264,4264,4264,42-
12 may 202262,7162,7162,7162,7162,71-
11 may 202262,6062,6062,6062,6062,60-
10 may 202263,2163,2163,2163,2163,21-
09 may 202263,0463,0463,0463,0463,04-
06 may 202265,3965,3965,3965,3965,39-
05 may 202265,9265,9265,9265,9265,92-
04 may 202268,0468,0468,0468,0468,04-
03 may 202266,3566,3566,3566,3566,35-
02 may 202266,0166,0166,0166,0166,01-
29 abr 202265,5965,5965,5965,5965,59-
28 abr 202267,5467,5467,5467,5467,54-
27 abr 202266,1166,1166,1166,1166,11-
26 abr 202265,9365,9365,9365,9365,93-
25 abr 202267,7267,7267,7267,7267,72-
22 abr 202267,5967,5967,5967,5967,59-
21 abr 202269,3769,3769,3769,3769,37-
20 abr 202270,6470,6470,6470,6470,64-
19 abr 202270,7570,7570,7570,7570,75-
18 abr 202269,8269,8269,8269,8269,82-
14 abr 202269,9169,9169,9169,9169,91-
13 abr 202270,5870,5870,5870,5870,58-
12 abr 202269,7369,7369,7369,7369,73-
11 abr 202270,0170,0170,0170,0170,01-
08 abr 202270,8870,8870,8870,8870,88-
07 abr 202271,0271,0271,0271,0271,02-
06 abr 202270,8070,8070,8070,8070,80-
05 abr 202271,3871,3871,3871,3871,38-
04 abr 202272,3872,3872,3872,3872,38-
01 abr 202271,8171,8171,8171,8171,81-
31 mar 202271,3971,3971,3971,3971,39-
30 mar 202272,4472,4472,4472,4472,44-
29 mar 202272,8972,8972,8972,8972,89-
28 mar 202271,8871,8871,8871,8871,88-
25 mar 202271,6671,6671,6671,6671,66-
24 mar 202271,5171,5171,5171,5171,51-
23 mar 202270,5670,5670,5670,5670,56-
22 mar 202271,5171,5171,5171,5171,51-
21 mar 202270,7970,7970,7970,7970,79-
18 mar 202271,0471,0471,0471,0471,04-
17 mar 202270,1970,1970,1970,1970,19-
16 mar 202269,1769,1769,1769,1769,17-
16 mar 20220.226 Dividendo
15 mar 202267,6967,6967,6967,6967,46-
14 mar 202266,4666,4666,4666,4666,24-
11 mar 202267,0967,0967,0967,0966,87-
10 mar 202268,0368,0368,0368,0367,80-
09 mar 202268,3068,3068,3068,3068,07-
08 mar 202266,4266,4266,4266,4266,20-
07 mar 202266,6866,6866,6866,6866,46-
04 mar 202268,9168,9168,9168,9168,68-
03 mar 202269,6769,6769,6769,6769,44-
02 mar 202270,3270,3270,3270,3270,09-
01 mar 202269,0669,0669,0669,0668,83-
28 feb 202270,1370,1370,1370,1369,90-
25 feb 202270,3270,3270,3270,3270,09-
24 feb 202268,6968,6968,6968,6968,46-
23 feb 202268,1968,1968,1968,1967,96-
22 feb 202269,2569,2569,2569,2569,02-
18 feb 202270,0470,0470,0470,0469,81-
17 feb 202270,6070,6070,6070,6070,36-
16 feb 202271,9571,9571,9571,9571,71-
15 feb 202271,8771,8771,8771,8771,63-
14 feb 202270,6470,6470,6470,6470,40-
11 feb 202270,9570,9570,9570,9570,71-
10 feb 202272,0572,0572,0572,0571,81-
09 feb 202273,0073,0073,0073,0072,76-
08 feb 202271,7571,7571,7571,7571,51-
07 feb 202271,1571,1571,1571,1570,91-
04 feb 202271,3171,3171,3171,3171,07-
03 feb 202270,8870,8870,8870,8870,64-
02 feb 202272,8472,8472,8472,8472,60-
01 feb 202272,2972,2972,2972,2972,05-
31 ene 202271,6671,6671,6671,6671,42-
28 ene 202270,2770,2770,2770,2770,04-
27 ene 202269,0369,0369,0369,0368,80-
26 ene 202269,2769,2769,2769,2769,04-
25 ene 202269,3869,3869,3869,3869,15-
24 ene 202270,2470,2470,2470,2470,01-
21 ene 202270,1370,1370,1370,1369,90-
20 ene 202271,6371,6371,6371,6371,39-
19 ene 202272,2672,2672,2672,2672,02-
18 ene 202272,6872,6872,6872,6872,44-
14 ene 202274,1274,1274,1274,1273,87-
13 ene 202274,0374,0374,0374,0373,78-
12 ene 202274,9974,9974,9974,9974,74-
11 ene 202274,7374,7374,7374,7374,48-
10 ene 202273,9073,9073,9073,9073,65-
07 ene 202274,0874,0874,0874,0873,83-
06 ene 202274,3674,3674,3674,3674,11-
05 ene 202274,3474,3474,3474,3474,09-
04 ene 202275,8675,8675,8675,8675,61-
03 ene 202275,9975,9975,9975,9975,74-
31 dic 202175,9675,9675,9675,9675,71-
30 dic 202176,0876,0876,0876,0875,83-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...