Mercados españoles cerrados

American Funds Fundamental Investors Class R-6 (RFNGX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
77,48-0,52 (-0,67%)
Al cierre: 08:00PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 dic 202177,4877,4877,4877,4877,48-
02 dic 202178,0078,0078,0078,0078,00-
01 dic 202177,1077,1077,1077,1077,10-
30 nov 202177,8577,8577,8577,8577,85-
29 nov 202179,4979,4979,4979,4979,49-
26 nov 202178,6878,6878,6878,6878,68-
24 nov 202180,4680,4680,4680,4680,46-
23 nov 202180,2380,2380,2380,2380,23-
22 nov 202180,1580,1580,1580,1580,15-
19 nov 202180,7880,7880,7880,7880,78-
18 nov 202181,3581,3581,3581,3581,35-
17 nov 202181,3681,3681,3681,3681,36-
16 nov 202181,6381,6381,6381,6381,63-
15 nov 202181,5781,5781,5781,5781,57-
12 nov 202181,4581,4581,4581,4581,45-
11 nov 202180,8580,8580,8580,8580,85-
10 nov 202180,6980,6980,6980,6980,69-
09 nov 202181,4581,4581,4581,4581,45-
08 nov 202181,3881,3881,3881,3881,38-
05 nov 202181,2381,2381,2381,2381,23-
04 nov 202180,8380,8380,8380,8380,83-
03 nov 202180,7180,7180,7180,7180,71-
02 nov 202180,2280,2280,2280,2280,22-
01 nov 202179,8779,8779,8779,8779,87-
29 oct 202179,7279,7279,7279,7279,72-
28 oct 202179,8579,8579,8579,8579,85-
27 oct 202179,2079,2079,2079,2079,20-
26 oct 202179,8179,8179,8179,8179,81-
25 oct 202179,7379,7379,7379,7379,73-
22 oct 202179,6079,6079,6079,6079,60-
21 oct 202179,6479,6479,6479,6479,64-
20 oct 202179,3679,3679,3679,3679,36-
19 oct 202179,0379,0379,0379,0379,03-
18 oct 202178,3778,3778,3778,3778,37-
15 oct 202178,2778,2778,2778,2778,27-
14 oct 202177,8077,8077,8077,8077,80-
13 oct 202176,5376,5376,5376,5376,53-
12 oct 202176,0376,0376,0376,0376,03-
11 oct 202176,1676,1676,1676,1676,16-
08 oct 202176,7176,7176,7176,7176,71-
07 oct 202176,8376,8376,8376,8376,83-
06 oct 202176,1276,1276,1276,1276,12-
05 oct 202175,9475,9475,9475,9475,94-
04 oct 202175,1075,1075,1075,1075,10-
01 oct 202176,1276,1276,1276,1276,12-
30 sept 202175,3075,3075,3075,3075,30-
29 sept 202176,0776,0776,0776,0776,07-
28 sept 202176,0376,0376,0376,0376,03-
27 sept 202177,7777,7777,7777,7777,77-
24 sept 202177,9177,9177,9177,9177,91-
23 sept 202177,9677,9677,9677,9677,96-
22 sept 202177,1677,1677,1677,1677,16-
21 sept 202176,5876,5876,5876,5876,58-
20 sept 202176,4576,4576,4576,4576,45-
17 sept 202177,8777,8777,8777,8777,87-
16 sept 202178,4078,4078,4078,4078,40-
15 sept 202178,5278,5278,5278,5278,52-
15 sept 20210.232 Dividendo
14 sept 202178,1278,1278,1278,1277,89-
13 sept 202178,5778,5778,5778,5778,34-
10 sept 202178,3478,3478,3478,3478,11-
09 sept 202178,6678,6678,6678,6678,43-
08 sept 202179,0179,0179,0179,0178,78-
07 sept 202179,3779,3779,3779,3779,13-
03 sept 202179,7479,7479,7479,7479,50-
02 sept 202179,6979,6979,6979,6979,45-
01 sept 202179,3379,3379,3379,3379,09-
31 ago 202179,1579,1579,1579,1578,91-
30 ago 202179,1979,1979,1979,1978,95-
27 ago 202179,0479,0479,0479,0478,81-
26 ago 202178,1878,1878,1878,1877,95-
25 ago 202178,5778,5778,5778,5778,34-
24 ago 202178,3078,3078,3078,3078,07-
23 ago 202178,0978,0978,0978,0977,86-
20 ago 202177,3477,3477,3477,3477,11-
19 ago 202176,8376,8376,8376,8376,60-
18 ago 202177,0177,0177,0177,0176,78-
17 ago 202177,7677,7677,7677,7677,53-
16 ago 202178,2478,2478,2478,2478,01-
13 ago 202178,2878,2878,2878,2878,05-
12 ago 202178,0578,0578,0578,0577,82-
11 ago 202178,0978,0978,0978,0977,86-
10 ago 202177,9777,9777,9777,9777,74-
09 ago 202177,8677,8677,8677,8677,63-
06 ago 202177,8977,8977,8977,8977,66-
05 ago 202177,9077,9077,9077,9077,67-
04 ago 202177,5877,5877,5877,5877,35-
03 ago 202177,7177,7177,7177,7177,48-
02 ago 202177,2277,2277,2277,2276,99-
30 jul 202177,2777,2777,2777,2777,04-
29 jul 202177,6677,6677,6677,6677,43-
28 jul 202177,4177,4177,4177,4177,18-
27 jul 202177,1577,1577,1577,1576,92-
26 jul 202177,5877,5877,5877,5877,35-
23 jul 202177,4577,4577,4577,4577,22-
22 jul 202176,6676,6676,6676,6676,43-
21 jul 202176,4076,4076,4076,4076,17-
20 jul 202175,5175,5175,5175,5175,29-
19 jul 202174,5974,5974,5974,5974,37-
16 jul 202175,7975,7975,7975,7975,56-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...