Mercados españoles cerrados

American Funds Growth Fund of Amer R1 (RGAAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
61,53+0,12 (+0,20%)
Al cierre: 08:05AM EDT
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 2024------
29 abr 202461,5361,5361,5361,5361,53-
26 abr 202461,4161,4161,4161,4161,41-
25 abr 202460,6260,6260,6260,6260,62-
24 abr 202461,0061,0061,0061,0061,00-
23 abr 202461,1561,1561,1561,1561,15-
22 abr 202460,0160,0160,0160,0160,01-
19 abr 202459,5259,5259,5259,5259,52-
18 abr 202460,4960,4960,4960,4960,49-
17 abr 202460,7460,7460,7460,7460,74-
16 abr 202461,1761,1761,1761,1761,17-
15 abr 202461,1361,1361,1361,1361,13-
12 abr 202462,1062,1062,1062,1062,10-
11 abr 202463,1963,1963,1963,1963,19-
10 abr 202462,6362,6362,6362,6362,63-
09 abr 202463,1463,1463,1463,1463,14-
08 abr 202463,1363,1363,1363,1363,13-
05 abr 202463,1163,1163,1163,1163,11-
04 abr 202462,2262,2262,2262,2262,22-
03 abr 202463,0363,0363,0363,0363,03-
02 abr 202462,6362,6362,6362,6362,63-
01 abr 202463,1863,1863,1863,1863,18-
28 mar 202463,1763,1763,1763,1763,17-
27 mar 202463,2963,2963,2963,2963,29-
26 mar 202463,0663,0663,0663,0663,06-
25 mar 202463,1863,1863,1863,1863,18-
22 mar 202463,2563,2563,2563,2563,25-
21 mar 202463,4263,4263,4263,4263,42-
20 mar 202462,9262,9262,9262,9262,92-
19 mar 202462,0762,0762,0762,0762,07-
18 mar 202461,7561,7561,7561,7561,75-
15 mar 202461,3861,3861,3861,3861,38-
14 mar 202461,9161,9161,9161,9161,91-
13 mar 202462,1462,1462,1462,1462,14-
12 mar 202462,2162,2162,2162,2162,21-
11 mar 202461,4661,4661,4661,4661,46-
08 mar 202461,8861,8861,8861,8861,88-
07 mar 202462,4662,4662,4662,4662,46-
06 mar 202461,5361,5361,5361,5361,53-
05 mar 202461,1361,1361,1361,1361,13-
04 mar 202462,0662,0662,0662,0662,06-
01 mar 202462,1362,1362,1362,1362,13-
29 feb 202461,3061,3061,3061,3061,30-
28 feb 202460,9160,9160,9160,9160,91-
27 feb 202461,0461,0461,0461,0461,04-
26 feb 202460,8560,8560,8560,8560,85-
23 feb 202460,8760,8760,8760,8760,87-
22 feb 202460,9560,9560,9560,9560,95-
21 feb 202459,4259,4259,4259,4259,42-
20 feb 202459,4859,4859,4859,4859,48-
16 feb 202460,0060,0060,0060,0060,00-
15 feb 202460,4760,4760,4760,4760,47-
14 feb 202459,9859,9859,9859,9859,98-
13 feb 202459,0459,0459,0459,0459,04-
12 feb 202460,0760,0760,0760,0760,07-
09 feb 202460,1760,1760,1760,1760,17-
08 feb 202459,7659,7659,7659,7659,76-
07 feb 202459,4359,4359,4359,4359,43-
06 feb 202458,7958,7958,7958,7958,79-
05 feb 202458,6758,6758,6758,6758,67-
02 feb 202458,9358,9358,9358,9358,93-
01 feb 202457,8657,8657,8657,8657,86-
31 ene 202457,1857,1857,1857,1857,18-
30 ene 202458,1758,1758,1758,1758,17-
29 ene 202458,3358,3358,3358,3358,33-
26 ene 202457,6657,6657,6657,6657,66-
25 ene 202457,5957,5957,5957,5957,59-
24 ene 202457,3957,3957,3957,3957,39-
23 ene 202457,1757,1757,1757,1757,17-
22 ene 202457,1657,1657,1657,1657,16-
19 ene 202456,9456,9456,9456,9456,94-
18 ene 202456,2056,2056,2056,2056,20-
17 ene 202455,5755,5755,5755,5755,57-
16 ene 202455,8855,8855,8855,8855,88-
12 ene 202456,1656,1656,1656,1656,16-
11 ene 202456,2256,2256,2256,2256,22-
10 ene 202456,1556,1556,1556,1556,15-
09 ene 202455,7755,7755,7755,7755,77-
08 ene 202455,7955,7955,7955,7955,79-
05 ene 202454,9254,9254,9254,9254,92-
04 ene 202454,7854,7854,7854,7854,78-
03 ene 202454,8154,8154,8154,8154,81-
02 ene 202455,4955,4955,4955,4955,49-
29 dic 202356,2356,2356,2356,2356,23-
28 dic 202356,5456,5456,5456,5456,54-
27 dic 202356,6056,6056,6056,6056,60-
26 dic 202356,4156,4156,4156,4156,41-
22 dic 202356,1456,1456,1456,1456,14-
21 dic 202356,0456,0456,0456,0456,04-
20 dic 202355,2755,2755,2755,2755,27-
19 dic 202356,1456,1456,1456,1456,14-
18 dic 202355,6855,6855,6855,6855,68-
15 dic 202355,4355,4355,4355,4355,43-
15 dic 20230 Dividendo
15 dic 20234.301 Plusvalía
14 dic 202359,6359,6359,6359,6355,33-
13 dic 202359,1959,1959,1959,1954,92-
12 dic 202358,3558,3558,3558,3554,14-
11 dic 202357,9857,9857,9857,9853,80-
08 dic 202357,6857,6857,6857,6853,52-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...