Mercados españoles cerrados en 8 hrs 6 min

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

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
39,77-0,38 (-0,95%)
Al cierre: 8:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 sept. 202039,7739,7739,7739,7739,77-
17 sept. 202040,1540,1540,1540,1540,15-
16 sept. 202040,4640,4640,4640,4640,46-
15 sept. 202040,7240,7240,7240,7240,72-
14 sept. 202040,3940,3940,3940,3940,39-
11 sept. 202040,0240,0240,0240,0240,02-
10 sept. 202039,8239,8239,8239,8239,82-
09 sept. 202040,5540,5540,5540,5540,55-
08 sept. 202039,8039,8039,8039,8039,80-
04 sept. 202040,7540,7540,7540,7540,75-
03 sept. 202041,0241,0241,0241,0241,02-
02 sept. 202042,3842,3842,3842,3842,38-
01 sept. 202041,7241,7241,7241,7241,72-
31 ago. 202041,4641,4641,4641,4641,46-
28 ago. 202041,6041,6041,6041,6041,60-
27 ago. 202041,3741,3741,3741,3741,37-
26 ago. 202041,3141,3141,3141,3141,31-
25 ago. 202040,7640,7640,7640,7640,76-
24 ago. 202040,5940,5940,5940,5940,59-
21 ago. 202040,2140,2140,2140,2140,21-
20 ago. 202040,2340,2340,2340,2340,23-
19 ago. 202040,1440,1440,1440,1440,14-
18 ago. 202040,3640,3640,3640,3640,36-
17 ago. 202040,2840,2840,2840,2840,28-
14 ago. 202040,1640,1640,1640,1640,16-
13 ago. 202040,1940,1940,1940,1940,19-
12 ago. 202040,2740,2740,2740,2740,27-
11 ago. 202039,7139,7139,7139,7139,71-
10 ago. 202040,0240,0240,0240,0240,02-
07 ago. 202039,9239,9239,9239,9239,92-
06 ago. 202039,9739,9739,9739,9739,97-
05 ago. 202039,7039,7039,7039,7039,70-
04 ago. 202039,4739,4739,4739,4739,47-
03 ago. 202039,3539,3539,3539,3539,35-
31 jul. 202039,0939,0939,0939,0939,09-
30 jul. 202038,9638,9638,9638,9638,96-
29 jul. 202039,1839,1839,1839,1839,18-
28 jul. 202038,8538,8538,8538,8538,85-
27 jul. 202039,1139,1139,1139,1139,11-
24 jul. 202038,7438,7438,7438,7438,74-
23 jul. 202038,9938,9938,9938,9938,99-
22 jul. 202039,4839,4839,4839,4839,48-
21 jul. 202039,3339,3339,3339,3339,33-
20 jul. 202039,2839,2839,2839,2839,28-
17 jul. 202038,9838,9838,9838,9838,98-
16 jul. 202038,9038,9038,9038,9038,90-
15 jul. 202039,0339,0339,0339,0339,03-
14 jul. 202038,7538,7538,7538,7538,75-
13 jul. 202038,2638,2638,2638,2638,26-
10 jul. 202038,6638,6638,6638,6638,66-
09 jul. 202038,2138,2138,2138,2138,21-
08 jul. 202038,4538,4538,4538,4538,45-
07 jul. 202038,1938,1938,1938,1938,19-
06 jul. 202038,6238,6238,6238,6238,62-
02 jul. 202038,0638,0638,0638,0638,06-
01 jul. 202037,9137,9137,9137,9137,91-
30 jun. 202037,5837,5837,5837,5837,58-
29 jun. 202037,0637,0637,0637,0637,06-
26 jun. 202036,6336,6336,6336,6336,63-
25 jun. 202037,4737,4737,4737,4737,47-
24 jun. 202037,0937,0937,0937,0937,09-
23 jun. 202038,0338,0338,0338,0338,03-
22 jun. 202037,8837,8837,8837,8837,88-
19 jun. 202037,6137,6137,6137,6137,61-
18 jun. 202037,8137,8137,8137,8137,81-
17 jun. 202037,7837,7837,7837,7837,78-
17 jun. 20200.228 Dividendo
16 jun. 202038,0238,0238,0238,0237,79-
15 jun. 202037,3537,3537,3537,3537,13-
12 jun. 202037,0837,0837,0837,0836,86-
11 jun. 202036,6636,6636,6636,6636,44-
10 jun. 202038,7138,7138,7138,7138,48-
09 jun. 202038,8838,8838,8838,8838,65-
08 jun. 202039,1139,1139,1139,1138,88-
05 jun. 202038,6838,6838,6838,6838,45-
04 jun. 202037,8237,8237,8237,8237,59-
03 jun. 202038,0338,0338,0338,0337,80-
02 jun. 202037,5837,5837,5837,5837,35-
01 jun. 202037,3137,3137,3137,3137,09-
29 may. 202037,1337,1337,1337,1336,91-
28 may. 202036,8936,8936,8936,8936,67-
27 may. 202036,9436,9436,9436,9436,72-
26 may. 202036,5236,5236,5236,5236,30-
22 may. 202036,1736,1736,1736,1735,95-
21 may. 202036,1136,1136,1136,1135,89-
20 may. 202036,2936,2936,2936,2936,07-
19 may. 202035,7235,7235,7235,7235,51-
18 may. 202035,9935,9935,9935,9935,77-
15 may. 202035,0735,0735,0735,0734,86-
14 may. 202034,9534,9534,9534,9534,74-
13 may. 202034,6934,6934,6934,6934,48-
12 may. 202035,2135,2135,2135,2135,00-
11 may. 202035,8035,8035,8035,8035,59-
08 may. 202035,7235,7235,7235,7235,51-
07 may. 202035,2135,2135,2135,2135,00-
06 may. 202034,8534,8534,8534,8534,64-
05 may. 202035,0435,0435,0435,0434,83-
04 may. 202034,7534,7534,7534,7534,54-
01 may. 202034,5834,5834,5834,5834,37-
30 abr. 202035,5335,5335,5335,5335,32-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines