Mercados españoles cerrados

American Funds Global Insight Fund (RGLJX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,95-0,03 (-0,13%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202422,9522,9522,9522,9522,95-
27 jun 202422,9822,9822,9822,9822,98-
26 jun 202423,0123,0123,0123,0123,01-
25 jun 202423,0823,0823,0823,0823,08-
24 jun 202423,0723,0723,0723,0723,07-
21 jun 202423,0123,0123,0123,0123,01-
20 jun 202423,1123,1123,1123,1123,11-
18 jun 202423,1123,1123,1123,1123,11-
17 jun 202423,0823,0823,0823,0823,08-
14 jun 202422,9122,9122,9122,9122,91-
13 jun 202423,0423,0423,0423,0423,04-
12 jun 202423,1423,1423,1423,1423,14-
11 jun 202422,9622,9622,9622,9622,96-
10 jun 202423,0723,0723,0723,0723,07-
07 jun 202423,0123,0123,0123,0123,01-
06 jun 202423,1323,1323,1323,1323,13-
05 jun 202423,1123,1123,1123,1123,11-
04 jun 202422,8622,8622,8622,8622,86-
03 jun 202422,8522,8522,8522,8522,85-
31 may 202422,8622,8622,8622,8622,86-
30 may 202422,6722,6722,6722,6722,67-
29 may 202422,6722,6722,6722,6722,67-
28 may 202422,9322,9322,9322,9322,93-
24 may 202423,0423,0423,0423,0423,04-
23 may 202422,9522,9522,9522,9522,95-
22 may 202423,0823,0823,0823,0823,08-
21 may 202423,1823,1823,1823,1823,18-
20 may 202423,1923,1923,1923,1923,19-
17 may 202423,1323,1323,1323,1323,13-
16 may 202423,1223,1223,1223,1223,12-
15 may 202423,1623,1623,1623,1623,16-
14 may 202422,9322,9322,9322,9322,93-
13 may 202422,8322,8322,8322,8322,83-
10 may 202422,8422,8422,8422,8422,84-
09 may 202422,7622,7622,7622,7622,76-
08 may 202422,6222,6222,6222,6222,62-
07 may 202422,5922,5922,5922,5922,59-
06 may 202422,5322,5322,5322,5322,53-
03 may 202422,3422,3422,3422,3422,34-
02 may 202422,1622,1622,1622,1622,16-
01 may 202422,0322,0322,0322,0322,03-
30 abr 202422,0622,0622,0622,0622,06-
29 abr 202422,3622,3622,3622,3622,36-
26 abr 202422,3322,3322,3322,3322,33-
25 abr 202422,1722,1722,1722,1722,17-
24 abr 202422,2122,2122,2122,2122,21-
23 abr 202422,2022,2022,2022,2022,20-
22 abr 202421,9021,9021,9021,9021,90-
19 abr 202421,7321,7321,7321,7321,73-
18 abr 202421,7721,7721,7721,7721,77-
17 abr 202421,8221,8221,8221,8221,82-
16 abr 202421,8621,8621,8621,8621,86-
15 abr 202421,9221,9221,9221,9221,92-
12 abr 202422,0722,0722,0722,0722,07-
11 abr 202422,4322,4322,4322,4322,43-
10 abr 202422,3322,3322,3322,3322,33-
09 abr 202422,5422,5422,5422,5422,54-
08 abr 202422,5522,5522,5522,5522,55-
05 abr 202422,4822,4822,4822,4822,48-
04 abr 202422,3422,3422,3422,3422,34-
03 abr 202422,6022,6022,6022,6022,60-
02 abr 202422,5322,5322,5322,5322,53-
01 abr 202422,6922,6922,6922,6922,69-
28 mar 202422,7422,7422,7422,7422,74-
27 mar 202422,7822,7822,7822,7822,78-
26 mar 202422,6422,6422,6422,6422,64-
25 mar 202422,6622,6622,6622,6622,66-
22 mar 202422,7222,7222,7222,7222,72-
21 mar 202422,7722,7722,7722,7722,77-
20 mar 202422,7422,7422,7422,7422,74-
19 mar 202422,5522,5522,5522,5522,55-
18 mar 202422,5222,5222,5222,5222,52-
15 mar 202422,4622,4622,4622,4622,46-
14 mar 202422,6022,6022,6022,6022,60-
13 mar 202422,6822,6822,6822,6822,68-
12 mar 202422,6722,6722,6722,6722,67-
11 mar 202422,5022,5022,5022,5022,50-
08 mar 202422,5122,5122,5122,5122,51-
07 mar 202422,6422,6422,6422,6422,64-
06 mar 202422,3622,3622,3622,3622,36-
05 mar 202422,2122,2122,2122,2122,21-
04 mar 202422,3822,3822,3822,3822,38-
01 mar 202422,3622,3622,3622,3622,36-
29 feb 202422,1422,1422,1422,1422,14-
28 feb 202422,1822,1822,1822,1822,18-
27 feb 202422,2522,2522,2522,2522,25-
26 feb 202422,2422,2422,2422,2422,24-
23 feb 202422,2822,2822,2822,2822,28-
22 feb 202422,2722,2722,2722,2722,27-
21 feb 202421,9421,9421,9421,9421,94-
20 feb 202421,9021,9021,9021,9021,90-
16 feb 202421,8821,8821,8821,8821,88-
15 feb 202421,8621,8621,8621,8621,86-
14 feb 202421,6321,6321,6321,6321,63-
13 feb 202421,4721,4721,4721,4721,47-
12 feb 202421,7421,7421,7421,7421,74-
09 feb 202421,7621,7621,7621,7621,76-
08 feb 202421,6721,6721,6721,6721,67-
07 feb 202421,6821,6821,6821,6821,68-
06 feb 202421,5921,5921,5921,5921,59-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...