Mercados españoles cerrados en 1 hr 31 mins

American Funds Investment Company of America Class R-2E (RIBEX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
43,19-0,14 (-0,32%)
A partir del 8:05AM EST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 nov. 2020------
25 nov. 202043,1943,1943,1943,1943,19-
24 nov. 202043,3343,3343,3343,3343,33-
23 nov. 202042,5942,5942,5942,5942,59-
20 nov. 202042,3642,3642,3642,3642,36-
19 nov. 202042,5942,5942,5942,5942,59-
18 nov. 202042,4442,4442,4442,4442,44-
17 nov. 202042,8342,8342,8342,8342,83-
16 nov. 202042,9942,9942,9942,9942,99-
13 nov. 202042,4842,4842,4842,4842,48-
12 nov. 202041,9641,9641,9641,9641,96-
11 nov. 202042,3642,3642,3642,3642,36-
10 nov. 202042,0042,0042,0042,0042,00-
09 nov. 202041,9141,9141,9141,9141,91-
06 nov. 202041,6141,6141,6141,6141,61-
05 nov. 202041,6541,6541,6541,6541,65-
04 nov. 202040,8840,8840,8840,8840,88-
03 nov. 202039,9039,9039,9039,9039,90-
02 nov. 202039,2239,2239,2239,2239,22-
30 oct. 202038,7838,7838,7838,7838,78-
29 oct. 202039,2239,2239,2239,2239,22-
28 oct. 202038,7538,7538,7538,7538,75-
27 oct. 202040,0240,0240,0240,0240,02-
26 oct. 202040,1640,1640,1640,1640,16-
23 oct. 202040,9340,9340,9340,9340,93-
22 oct. 202040,7940,7940,7940,7940,79-
21 oct. 202040,5540,5540,5540,5540,55-
20 oct. 202040,6840,6840,6840,6840,68-
19 oct. 202040,5040,5040,5040,5040,50-
16 oct. 202041,0841,0841,0841,0841,08-
15 oct. 202041,0441,0441,0441,0441,04-
14 oct. 202041,1541,1541,1541,1541,15-
13 oct. 202041,4041,4041,4041,4041,40-
12 oct. 202041,5841,5841,5841,5841,58-
09 oct. 202041,0641,0641,0641,0641,06-
08 oct. 202040,7440,7440,7440,7440,74-
07 oct. 202040,4540,4540,4540,4540,45-
06 oct. 202039,8339,8339,8339,8339,83-
05 oct. 202040,4040,4040,4040,4040,40-
02 oct. 202039,7339,7339,7339,7339,73-
01 oct. 202040,1440,1440,1440,1440,14-
30 sept. 202039,9339,9339,9339,9339,93-
29 sept. 202039,6639,6639,6639,6639,66-
28 sept. 202039,8539,8539,8539,8539,85-
25 sept. 202039,3339,3339,3339,3339,33-
24 sept. 202038,8138,8138,8138,8138,81-
23 sept. 202038,7738,7738,7738,7738,77-
22 sept. 202039,6039,6039,6039,6039,60-
21 sept. 202039,2039,2039,2039,2039,20-
18 sept. 202039,7739,7739,7739,7739,77-
17 sept. 202040,1540,1540,1540,1540,15-
16 sept. 202040,4640,4640,4640,4640,46-
16 sept. 20200.107 Dividendo
15 sept. 202040,7240,7240,7240,7240,61-
14 sept. 202040,3940,3940,3940,3940,28-
11 sept. 202040,0240,0240,0240,0239,91-
10 sept. 202039,8239,8239,8239,8239,72-
09 sept. 202040,5540,5540,5540,5540,44-
08 sept. 202039,8039,8039,8039,8039,70-
04 sept. 202040,7540,7540,7540,7540,64-
03 sept. 202041,0241,0241,0241,0240,91-
02 sept. 202042,3842,3842,3842,3842,27-
01 sept. 202041,7241,7241,7241,7241,61-
31 ago. 202041,4641,4641,4641,4641,35-
28 ago. 202041,6041,6041,6041,6041,49-
27 ago. 202041,3741,3741,3741,3741,26-
26 ago. 202041,3141,3141,3141,3141,20-
25 ago. 202040,7640,7640,7640,7640,65-
24 ago. 202040,5940,5940,5940,5940,48-
21 ago. 202040,2140,2140,2140,2140,10-
20 ago. 202040,2340,2340,2340,2340,12-
19 ago. 202040,1440,1440,1440,1440,03-
18 ago. 202040,3640,3640,3640,3640,25-
17 ago. 202040,2840,2840,2840,2840,17-
14 ago. 202040,1640,1640,1640,1640,05-
13 ago. 202040,1940,1940,1940,1940,08-
12 ago. 202040,2740,2740,2740,2740,16-
11 ago. 202039,7139,7139,7139,7139,61-
10 ago. 202040,0240,0240,0240,0239,91-
07 ago. 202039,9239,9239,9239,9239,82-
06 ago. 202039,9739,9739,9739,9739,86-
05 ago. 202039,7039,7039,7039,7039,60-
04 ago. 202039,4739,4739,4739,4739,37-
03 ago. 202039,3539,3539,3539,3539,25-
31 jul. 202039,0939,0939,0939,0938,99-
30 jul. 202038,9638,9638,9638,9638,86-
29 jul. 202039,1839,1839,1839,1839,08-
28 jul. 202038,8538,8538,8538,8538,75-
27 jul. 202039,1139,1139,1139,1139,01-
24 jul. 202038,7438,7438,7438,7438,64-
23 jul. 202038,9938,9938,9938,9938,89-
22 jul. 202039,4839,4839,4839,4839,38-
21 jul. 202039,3339,3339,3339,3339,23-
20 jul. 202039,2839,2839,2839,2839,18-
17 jul. 202038,9838,9838,9838,9838,88-
16 jul. 202038,9038,9038,9038,9038,80-
15 jul. 202039,0339,0339,0339,0338,93-
14 jul. 202038,7538,7538,7538,7538,65-
13 jul. 202038,2638,2638,2638,2638,16-
10 jul. 202038,6638,6638,6638,6638,56-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...