Mercados españoles cerrados en 1 hr 21 mins

American Funds Growth Fund of Amer R5E (RGAHX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
72,96+0,51 (+0,70%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 2024------
25 jun 202472,9672,9672,9672,9672,96-
24 jun 202472,4572,4572,4572,4572,45-
21 jun 202472,6572,6572,6572,6572,65-
20 jun 202472,7772,7772,7772,7772,77-
18 jun 202472,9672,9672,9672,9672,96-
17 jun 202472,9272,9272,9272,9272,92-
14 jun 202472,1972,1972,1972,1972,19-
13 jun 202472,2772,2772,2772,2772,27-
12 jun 202472,2672,2672,2672,2672,26-
11 jun 202471,4671,4671,4671,4671,46-
10 jun 202471,4171,4171,4171,4171,41-
07 jun 202470,9570,9570,9570,9570,95-
06 jun 202471,1971,1971,1971,1971,19-
05 jun 202471,2071,2071,2071,2071,20-
04 jun 202469,9469,9469,9469,9469,94-
03 jun 202469,9669,9669,9669,9669,96-
31 may 202469,8869,8869,8869,8869,88-
30 may 202469,6869,6869,6869,6869,68-
29 may 202470,3270,3270,3270,3270,32-
28 may 202470,9470,9470,9470,9470,94-
24 may 202470,9370,9370,9370,9370,93-
23 may 202470,2770,2770,2770,2770,27-
22 may 202470,7370,7370,7370,7370,73-
21 may 202471,0671,0671,0671,0671,06-
20 may 202470,9970,9970,9970,9970,99-
17 may 202470,6870,6870,6870,6870,68-
16 may 202470,5770,5770,5770,5770,57-
15 may 202470,9870,9870,9870,9870,98-
14 may 202469,9969,9969,9969,9969,99-
13 may 202469,5769,5769,5769,5769,57-
10 may 202469,7369,7369,7369,7369,73-
09 may 202469,7169,7169,7169,7169,71-
08 may 202469,4569,4569,4569,4569,45-
07 may 202469,5969,5969,5969,5969,59-
06 may 202469,5069,5069,5069,5069,50-
03 may 202468,4468,4468,4468,4468,44-
02 may 202467,6767,6767,6767,6767,67-
01 may 202467,0167,0167,0167,0167,01-
30 abr 202467,1467,1467,1467,1467,14-
29 abr 202468,4368,4368,4368,4368,43-
26 abr 202468,2968,2968,2968,2968,29-
25 abr 202467,4167,4167,4167,4167,41-
24 abr 202467,8367,8367,8367,8367,83-
23 abr 202467,9967,9967,9967,9967,99-
22 abr 202466,7266,7266,7266,7266,72-
19 abr 202466,1866,1866,1866,1866,18-
18 abr 202467,2567,2567,2567,2567,25-
17 abr 202467,5367,5367,5367,5367,53-
16 abr 202468,0068,0068,0068,0068,00-
15 abr 202467,9667,9667,9667,9667,96-
12 abr 202469,0469,0469,0469,0469,04-
11 abr 202470,2470,2470,2470,2470,24-
10 abr 202469,6269,6269,6269,6269,62-
09 abr 202470,1870,1870,1870,1870,18-
08 abr 202470,1770,1770,1770,1770,17-
05 abr 202470,1470,1470,1470,1470,14-
04 abr 202469,1569,1569,1569,1569,15-
03 abr 202470,0570,0570,0570,0570,05-
02 abr 202469,6069,6069,6069,6069,60-
01 abr 202470,2170,2170,2170,2170,21-
28 mar 202470,2070,2070,2070,2070,20-
27 mar 202470,3370,3370,3370,3370,33-
26 mar 202470,0770,0770,0770,0770,07-
25 mar 202470,2070,2070,2070,2070,20-
22 mar 202470,2870,2870,2870,2870,28-
21 mar 202470,4670,4670,4670,4670,46-
20 mar 202469,9069,9069,9069,9069,90-
19 mar 202468,9668,9668,9668,9668,96-
18 mar 202468,6068,6068,6068,6068,60-
15 mar 202468,1868,1868,1868,1868,18-
14 mar 202468,7768,7768,7768,7768,77-
13 mar 202469,0269,0269,0269,0269,02-
12 mar 202469,1169,1169,1169,1169,11-
11 mar 202468,2668,2668,2668,2668,26-
08 mar 202468,7268,7268,7268,7268,72-
07 mar 202469,3669,3669,3669,3669,36-
06 mar 202468,3368,3368,3368,3368,33-
05 mar 202467,8967,8967,8967,8967,89-
04 mar 202468,9268,9268,9268,9268,92-
01 mar 202468,9968,9968,9968,9968,99-
29 feb 202468,0768,0768,0768,0768,07-
28 feb 202467,6367,6367,6367,6367,63-
27 feb 202467,7867,7867,7867,7867,78-
26 feb 202467,5667,5667,5667,5667,56-
23 feb 202467,5867,5867,5867,5867,58-
22 feb 202467,6667,6667,6667,6667,66-
21 feb 202465,9765,9765,9765,9765,97-
20 feb 202466,0466,0466,0466,0466,04-
16 feb 202466,6066,6066,6066,6066,60-
15 feb 202467,1267,1267,1267,1267,12-
14 feb 202466,5866,5866,5866,5866,58-
13 feb 202465,5365,5365,5365,5365,53-
12 feb 202466,6766,6766,6766,6766,67-
09 feb 202466,7866,7866,7866,7866,78-
08 feb 202466,3266,3266,3266,3266,32-
07 feb 202465,9565,9565,9565,9565,95-
06 feb 202465,2565,2565,2565,2565,25-
05 feb 202465,1065,1065,1065,1065,10-
02 feb 202465,3965,3965,3965,3965,39-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...