Mercados españoles cerrados en 2 hrs 6 min

American Funds Invmt Co of Amer R4 (RICEX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
53,89-0,09 (-0,17%)
Al cierre: 08:05AM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202453,8953,8953,8953,8953,89-
23 abr 202453,9853,9853,9853,9853,98-
22 abr 202453,1153,1153,1153,1153,11-
19 abr 202452,6852,6852,6852,6852,68-
18 abr 202453,1253,1253,1253,1253,12-
17 abr 202453,3153,3153,3153,3153,31-
16 abr 202453,6153,6153,6153,6153,61-
15 abr 202453,5753,5753,5753,5753,57-
12 abr 202454,2254,2254,2254,2254,22-
11 abr 202455,0955,0955,0955,0955,09-
10 abr 202454,7054,7054,7054,7054,70-
09 abr 202455,2055,2055,2055,2055,20-
08 abr 202455,2455,2455,2455,2455,24-
05 abr 202455,1855,1855,1855,1855,18-
04 abr 202454,4554,4554,4554,4554,45-
03 abr 202455,1255,1255,1255,1255,12-
02 abr 202454,8954,8954,8954,8954,89-
01 abr 202455,2755,2755,2755,2755,27-
28 mar 202455,2855,2855,2855,2855,28-
27 mar 202455,3055,3055,3055,3055,30-
26 mar 202454,8254,8254,8254,8254,82-
25 mar 202454,9354,9354,9354,9354,93-
22 mar 202455,1455,1455,1455,1455,14-
21 mar 202455,2755,2755,2755,2755,27-
20 mar 202454,9154,9154,9154,9154,91-
19 mar 202454,3554,3554,3554,3554,35-
18 mar 202454,0454,0454,0454,0454,04-
15 mar 202453,7253,7253,7253,7253,72-
14 mar 202454,1354,1354,1354,1354,13-
13 mar 202454,1854,1854,1854,1854,18-
13 mar 20240.15 Dividendo
12 mar 202454,3754,3754,3754,3754,22-
11 mar 202453,9253,9253,9253,9253,77-
08 mar 202454,0554,0554,0554,0553,90-
07 mar 202454,3954,3954,3954,3954,24-
06 mar 202453,7053,7053,7053,7053,55-
05 mar 202453,4553,4553,4553,4553,30-
04 mar 202454,1354,1354,1354,1353,98-
01 mar 202454,1454,1454,1454,1453,99-
29 feb 202453,5753,5753,5753,5753,42-
28 feb 202453,2953,2953,2953,2953,14-
27 feb 202453,3753,3753,3753,3753,22-
26 feb 202453,2453,2453,2453,2453,09-
23 feb 202453,3853,3853,3853,3853,23-
22 feb 202453,3153,3153,3153,3153,16-
21 feb 202452,3352,3352,3352,3352,19-
20 feb 202452,2352,2352,2352,2352,09-
16 feb 202452,4752,4752,4752,4752,33-
15 feb 202452,7352,7352,7352,7352,58-
14 feb 202452,3552,3552,3552,3552,21-
13 feb 202451,7951,7951,7951,7951,65-
12 feb 202452,4952,4952,4952,4952,35-
09 feb 202452,5352,5352,5352,5352,39-
08 feb 202452,3352,3352,3352,3352,19-
07 feb 202452,2652,2652,2652,2652,12-
06 feb 202451,8851,8851,8851,8851,74-
05 feb 202451,7451,7451,7451,7451,60-
02 feb 202452,0152,0152,0152,0151,87-
01 feb 202451,4551,4551,4551,4551,31-
31 ene 202450,8450,8450,8450,8450,70-
30 ene 202451,5751,5751,5751,5751,43-
29 ene 202451,6151,6151,6151,6151,47-
26 ene 202451,1651,1651,1651,1651,02-
25 ene 202451,2551,2551,2551,2551,11-
24 ene 202450,9750,9750,9750,9750,83-
23 ene 202450,9050,9050,9050,9050,76-
22 ene 202450,8250,8250,8250,8250,68-
19 ene 202450,7950,7950,7950,7950,65-
18 ene 202450,1650,1650,1650,1650,02-
17 ene 202449,6849,6849,6849,6849,54-
16 ene 202449,9849,9849,9849,9849,84-
12 ene 202450,2750,2750,2750,2750,13-
11 ene 202450,2050,2050,2050,2050,06-
10 ene 202450,1650,1650,1650,1650,02-
09 ene 202449,9149,9149,9149,9149,77-
08 ene 202449,9549,9549,9549,9549,81-
05 ene 202449,3649,3649,3649,3649,22-
04 ene 202449,2749,2749,2749,2749,13-
03 ene 202449,3249,3249,3249,3249,18-
02 ene 202449,7549,7549,7549,7549,61-
29 dic 202350,2150,2150,2150,2150,07-
28 dic 202350,3550,3550,3550,3550,21-
27 dic 202350,3350,3350,3350,3350,19-
26 dic 202350,2350,2350,2350,2350,09-
22 dic 202349,9949,9949,9949,9949,85-
21 dic 202349,8749,8749,8749,8749,73-
20 dic 202349,2549,2549,2549,2549,11-
19 dic 202349,9449,9449,9449,9449,80-
18 dic 202349,6149,6149,6149,6149,47-
15 dic 202349,4149,4149,4149,4149,27-
14 dic 202349,3849,3849,3849,3849,24-
13 dic 202349,1849,1849,1849,1849,04-
13 dic 20230.256 Dividendo
13 dic 20231.776 Plusvalía
12 dic 202350,6250,6250,6250,6248,45-
11 dic 202350,2650,2650,2650,2648,11-
08 dic 202349,8549,8549,8549,8547,72-
07 dic 202349,5549,5549,5549,5547,43-
06 dic 202349,2149,2149,2149,2147,10-
05 dic 202349,4249,4249,4249,4247,31-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...