Mercados españoles cerrados

American Funds Invmt Co of Amer R2E (RIBEX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
53,09-0,19 (-0,36%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 2024------
18 abr 202453,0953,0953,0953,0953,09-
17 abr 202453,2853,2853,2853,2853,28-
16 abr 202453,5753,5753,5753,5753,57-
15 abr 202453,5453,5453,5453,5453,54-
12 abr 202454,1954,1954,1954,1954,19-
11 abr 202455,0755,0755,0755,0755,07-
10 abr 202454,6754,6754,6754,6754,67-
09 abr 202455,1755,1755,1755,1755,17-
08 abr 202455,2155,2155,2155,2155,21-
05 abr 202455,1555,1555,1555,1555,15-
04 abr 202454,4354,4354,4354,4354,43-
03 abr 202455,1055,1055,1055,1055,10-
02 abr 202454,8754,8754,8754,8754,87-
01 abr 202455,2555,2555,2555,2555,25-
28 mar 202455,2655,2655,2655,2655,26-
27 mar 202455,2855,2855,2855,2855,28-
26 mar 202454,8054,8054,8054,8054,80-
25 mar 202454,9254,9254,9254,9254,92-
22 mar 202455,1355,1355,1355,1355,13-
21 mar 202455,2655,2655,2655,2655,26-
20 mar 202454,8954,8954,8954,8954,89-
19 mar 202454,3354,3354,3354,3354,33-
18 mar 202454,0354,0354,0354,0354,03-
15 mar 202453,7153,7153,7153,7153,71-
14 mar 202454,1254,1254,1254,1254,12-
13 mar 202454,1854,1854,1854,1854,18-
13 mar 20240.091 Dividendo
12 mar 202454,3154,3154,3154,3154,22-
11 mar 202453,8653,8653,8653,8653,77-
08 mar 202453,9953,9953,9953,9953,90-
07 mar 202454,3354,3354,3354,3354,24-
06 mar 202453,6453,6453,6453,6453,55-
05 mar 202453,3953,3953,3953,3953,30-
04 mar 202454,0754,0754,0754,0753,98-
01 mar 202454,0854,0854,0854,0853,99-
29 feb 202453,5153,5153,5153,5153,42-
28 feb 202453,2353,2353,2353,2353,14-
27 feb 202453,3153,3153,3153,3153,22-
26 feb 202453,1953,1953,1953,1953,10-
23 feb 202453,3353,3353,3353,3353,24-
22 feb 202453,2653,2653,2653,2653,17-
21 feb 202452,2852,2852,2852,2852,19-
20 feb 202452,1852,1852,1852,1852,09-
16 feb 202452,4252,4252,4252,4252,33-
15 feb 202452,6952,6952,6952,6952,60-
14 feb 202452,3152,3152,3152,3152,22-
13 feb 202451,7551,7551,7551,7551,66-
12 feb 202452,4552,4552,4552,4552,36-
09 feb 202452,4852,4852,4852,4852,39-
08 feb 202452,2952,2952,2952,2952,20-
07 feb 202452,2252,2252,2252,2252,13-
06 feb 202451,8451,8451,8451,8451,75-
05 feb 202451,7051,7051,7051,7051,61-
02 feb 202451,9851,9851,9851,9851,89-
01 feb 202451,4151,4151,4151,4151,32-
31 ene 202450,8150,8150,8150,8150,72-
30 ene 202451,5351,5351,5351,5351,44-
29 ene 202451,5751,5751,5751,5751,48-
26 ene 202451,1351,1351,1351,1351,04-
25 ene 202451,2251,2251,2251,2251,13-
24 ene 202450,9450,9450,9450,9450,85-
23 ene 202450,8750,8750,8750,8750,78-
22 ene 202450,7950,7950,7950,7950,70-
19 ene 202450,7650,7650,7650,7650,67-
18 ene 202450,1350,1350,1350,1350,05-
17 ene 202449,6549,6549,6549,6549,57-
16 ene 202449,9649,9649,9649,9649,88-
12 ene 202450,2550,2550,2550,2550,17-
11 ene 202450,1850,1850,1850,1850,10-
10 ene 202450,1450,1450,1450,1450,06-
09 ene 202449,8849,8849,8849,8849,80-
08 ene 202449,9349,9349,9349,9349,85-
05 ene 202449,3449,3449,3449,3449,26-
04 ene 202449,2549,2549,2549,2549,17-
03 ene 202449,3049,3049,3049,3049,22-
02 ene 202449,7349,7349,7349,7349,65-
29 dic 202350,1950,1950,1950,1950,11-
28 dic 202350,3450,3450,3450,3450,26-
27 dic 202350,3250,3250,3250,3250,24-
26 dic 202350,2250,2250,2250,2250,14-
22 dic 202349,9849,9849,9849,9849,90-
21 dic 202349,8649,8649,8649,8649,78-
20 dic 202349,2449,2449,2449,2449,16-
19 dic 202349,9349,9349,9349,9349,85-
18 dic 202349,6049,6049,6049,6049,52-
15 dic 202349,4049,4049,4049,4049,32-
14 dic 202349,3749,3749,3749,3749,29-
13 dic 202349,1749,1749,1749,1749,09-
13 dic 20230.204 Dividendo
13 dic 20231.776 Plusvalía
12 dic 202350,5750,5750,5750,5748,51-
11 dic 202350,2050,2050,2050,2048,15-
08 dic 202349,7949,7949,7949,7947,76-
07 dic 202349,5049,5049,5049,5047,48-
06 dic 202349,1649,1649,1649,1647,16-
05 dic 202349,3749,3749,3749,3747,36-
04 dic 202349,5749,5749,5749,5747,55-
01 dic 202349,7949,7949,7949,7947,76-
30 nov 202349,4949,4949,4949,4947,47-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...