Mercados españoles abiertos en 5 hrs 46 min

American Funds Fundamental Invs R6 (RFNGX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
79,67-0,95 (-1,18%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 may 2024------
28 may 202480,6280,6280,6280,6280,62-
24 may 202480,8480,8480,8480,8480,84-
23 may 202480,2780,2780,2780,2780,27-
22 may 202480,9180,9180,9180,9180,91-
21 may 202481,2281,2281,2281,2281,22-
20 may 202481,1481,1481,1481,1481,14-
17 may 202480,8680,8680,8680,8680,86-
16 may 202480,8080,8080,8080,8080,80-
15 may 202481,2181,2181,2181,2181,21-
14 may 202480,0380,0380,0380,0380,03-
13 may 202479,4679,4679,4679,4679,46-
10 may 202479,6379,6379,6379,6379,63-
09 may 202479,3179,3179,3179,3179,31-
08 may 202478,9478,9478,9478,9478,94-
07 may 202478,8178,8178,8178,8178,81-
06 may 202478,6578,6578,6578,6578,65-
03 may 202477,6177,6177,6177,6177,61-
02 may 202476,7776,7776,7776,7776,77-
01 may 202476,2276,2276,2276,2276,22-
30 abr 202476,5676,5676,5676,5676,56-
29 abr 202477,8477,8477,8477,8477,84-
26 abr 202477,8077,8077,8077,8077,80-
25 abr 202476,9876,9876,9876,9876,98-
24 abr 202477,3077,3077,3077,3077,30-
23 abr 202477,4177,4177,4177,4177,41-
22 abr 202476,2076,2076,2076,2076,20-
19 abr 202475,5775,5775,5775,5775,57-
18 abr 202476,2676,2676,2676,2676,26-
17 abr 202476,5376,5376,5376,5376,53-
16 abr 202476,9476,9476,9476,9476,94-
15 abr 202476,9476,9476,9476,9476,94-
12 abr 202477,9277,9277,9277,9277,92-
11 abr 202479,3179,3179,3179,3179,31-
10 abr 202478,7778,7778,7778,7778,77-
09 abr 202479,4079,4079,4079,4079,40-
08 abr 202479,4279,4279,4279,4279,42-
05 abr 202479,3079,3079,3079,3079,30-
04 abr 202478,4178,4178,4178,4178,41-
03 abr 202479,4579,4579,4579,4579,45-
02 abr 202478,9678,9678,9678,9678,96-
01 abr 202479,5979,5979,5979,5979,59-
28 mar 202479,5279,5279,5279,5279,52-
27 mar 202479,5679,5679,5679,5679,56-
26 mar 202479,0979,0979,0979,0979,09-
25 mar 202479,2479,2479,2479,2479,24-
22 mar 202479,1879,1879,1879,1879,18-
21 mar 202479,5279,5279,5279,5279,52-
20 mar 202478,7878,7878,7878,7878,78-
19 mar 202477,8677,8677,8677,8677,86-
18 mar 202477,5677,5677,5677,5677,56-
15 mar 202477,2077,2077,2077,2077,20-
14 mar 202477,7077,7077,7077,7077,70-
13 mar 202477,9077,9077,9077,9077,90-
13 mar 20240.229 Dividendo
12 mar 202478,2378,2378,2378,2378,00-
11 mar 202477,4677,4677,4677,4677,23-
08 mar 202477,7277,7277,7277,7277,49-
07 mar 202478,4078,4078,4078,4078,17-
06 mar 202477,2777,2777,2777,2777,04-
05 mar 202476,7276,7276,7276,7276,50-
04 mar 202477,7277,7277,7277,7277,49-
01 mar 202477,6077,6077,6077,6077,37-
29 feb 202476,5176,5176,5176,5176,29-
28 feb 202476,1276,1276,1276,1275,90-
27 feb 202476,2776,2776,2776,2776,05-
26 feb 202476,1876,1876,1876,1875,96-
23 feb 202476,2676,2676,2676,2676,04-
22 feb 202476,3576,3576,3576,3576,13-
21 feb 202474,7974,7974,7974,7974,57-
20 feb 202474,7474,7474,7474,7474,52-
16 feb 202475,1075,1075,1075,1074,88-
15 feb 202475,3575,3575,3575,3575,13-
14 feb 202474,7874,7874,7874,7874,56-
13 feb 202473,9373,9373,9373,9373,71-
12 feb 202475,1075,1075,1075,1074,88-
09 feb 202475,0975,0975,0975,0974,87-
08 feb 202474,6174,6174,6174,6174,39-
07 feb 202474,3474,3474,3474,3474,12-
06 feb 202473,7273,7273,7273,7273,50-
05 feb 202473,5773,5773,5773,5773,35-
02 feb 202473,8873,8873,8873,8873,66-
01 feb 202473,1973,1973,1973,1972,98-
31 ene 202472,2872,2872,2872,2872,07-
30 ene 202473,2973,2973,2973,2973,08-
29 ene 202473,3973,3973,3973,3973,18-
26 ene 202472,7872,7872,7872,7872,57-
25 ene 202472,7472,7472,7472,7472,53-
24 ene 202472,4572,4572,4572,4572,24-
23 ene 202472,1672,1672,1672,1671,95-
22 ene 202472,1172,1172,1172,1171,90-
19 ene 202471,9771,9771,9771,9771,76-
18 ene 202471,1771,1771,1771,1770,96-
17 ene 202470,5470,5470,5470,5470,33-
16 ene 202470,9770,9770,9770,9770,76-
12 ene 202471,3671,3671,3671,3671,15-
11 ene 202471,2671,2671,2671,2671,05-
10 ene 202471,2471,2471,2471,2471,03-
09 ene 202470,9770,9770,9770,9770,76-
08 ene 202471,1171,1171,1171,1170,90-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...