Mercados españoles cerrados

American Funds Invmt Co of Amer R5E (RICHX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
53,26-0,19 (-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 202453,2653,2653,2653,2653,26-
17 abr 202453,4553,4553,4553,4553,45-
16 abr 202453,7553,7553,7553,7553,75-
15 abr 202453,7153,7153,7153,7153,71-
12 abr 202454,3654,3654,3654,3654,36-
11 abr 202455,2455,2455,2455,2455,24-
10 abr 202454,8554,8554,8554,8554,85-
09 abr 202455,3455,3455,3455,3455,34-
08 abr 202455,3955,3955,3955,3955,39-
05 abr 202455,3255,3255,3255,3255,32-
04 abr 202454,5954,5954,5954,5954,59-
03 abr 202455,2755,2755,2755,2755,27-
02 abr 202455,0355,0355,0355,0355,03-
01 abr 202455,4155,4155,4155,4155,41-
28 mar 202455,4355,4355,4355,4355,43-
27 mar 202455,4455,4455,4455,4455,44-
26 mar 202454,9654,9654,9654,9654,96-
25 mar 202455,0855,0855,0855,0855,08-
22 mar 202455,2855,2855,2855,2855,28-
21 mar 202455,4155,4155,4155,4155,41-
20 mar 202455,0555,0555,0555,0555,05-
19 mar 202454,4854,4854,4854,4854,48-
18 mar 202454,1754,1754,1754,1754,17-
15 mar 202453,8553,8553,8553,8553,85-
14 mar 202454,2654,2654,2654,2654,26-
13 mar 202454,3254,3254,3254,3254,32-
13 mar 20240.176 Dividendo
12 mar 202454,5354,5354,5354,5354,35-
11 mar 202454,0854,0854,0854,0853,91-
08 mar 202454,2154,2154,2154,2154,04-
07 mar 202454,5554,5554,5554,5554,37-
06 mar 202453,8653,8653,8653,8653,69-
05 mar 202453,6153,6153,6153,6153,44-
04 mar 202454,2954,2954,2954,2954,11-
01 mar 202454,2954,2954,2954,2954,11-
29 feb 202453,7253,7253,7253,7253,55-
28 feb 202453,4453,4453,4453,4453,27-
27 feb 202453,5253,5253,5253,5253,35-
26 feb 202453,3953,3953,3953,3953,22-
23 feb 202453,5353,5353,5353,5353,36-
22 feb 202453,4653,4653,4653,4653,29-
21 feb 202452,4852,4852,4852,4852,31-
20 feb 202452,3852,3852,3852,3852,21-
16 feb 202452,6252,6252,6252,6252,45-
15 feb 202452,8852,8852,8852,8852,71-
14 feb 202452,5052,5052,5052,5052,33-
13 feb 202451,9451,9451,9451,9451,77-
12 feb 202452,6452,6452,6452,6452,47-
09 feb 202452,6752,6752,6752,6752,50-
08 feb 202452,4852,4852,4852,4852,31-
07 feb 202452,4052,4052,4052,4052,23-
06 feb 202452,0252,0252,0252,0251,85-
05 feb 202451,8851,8851,8851,8851,71-
02 feb 202452,1652,1652,1652,1651,99-
01 feb 202451,5951,5951,5951,5951,42-
31 ene 202450,9850,9850,9850,9850,82-
30 ene 202451,7151,7151,7151,7151,54-
29 ene 202451,7551,7551,7551,7551,58-
26 ene 202451,3051,3051,3051,3051,13-
25 ene 202451,3951,3951,3951,3951,22-
24 ene 202451,1151,1151,1151,1150,95-
23 ene 202451,0451,0451,0451,0450,88-
22 ene 202450,9650,9650,9650,9650,80-
19 ene 202450,9350,9350,9350,9350,77-
18 ene 202450,2950,2950,2950,2950,13-
17 ene 202449,8149,8149,8149,8149,65-
16 ene 202450,1250,1250,1250,1249,96-
12 ene 202450,4050,4050,4050,4050,24-
11 ene 202450,3450,3450,3450,3450,18-
10 ene 202450,2950,2950,2950,2950,13-
09 ene 202450,0450,0450,0450,0449,88-
08 ene 202450,0850,0850,0850,0849,92-
05 ene 202449,4849,4849,4849,4849,32-
04 ene 202449,4049,4049,4049,4049,24-
03 ene 202449,4549,4549,4549,4549,29-
02 ene 202449,8849,8849,8849,8849,72-
29 dic 202350,3350,3350,3350,3350,17-
28 dic 202350,4850,4850,4850,4850,32-
27 dic 202350,4650,4650,4650,4650,30-
26 dic 202350,3650,3650,3650,3650,20-
22 dic 202350,1250,1250,1250,1249,96-
21 dic 202350,0050,0050,0050,0049,84-
20 dic 202349,3849,3849,3849,3849,22-
19 dic 202350,0650,0650,0650,0649,90-
18 dic 202349,7349,7349,7349,7349,57-
15 dic 202349,5349,5349,5349,5349,37-
14 dic 202349,5049,5049,5049,5049,34-
13 dic 202349,3049,3049,3049,3049,14-
13 dic 20230.28 Dividendo
13 dic 20231.776 Plusvalía
12 dic 202350,7750,7750,7750,7748,56-
11 dic 202350,4050,4050,4050,4048,20-
08 dic 202349,9949,9949,9949,9947,81-
07 dic 202349,6949,6949,6949,6947,52-
06 dic 202349,3549,3549,3549,3547,20-
05 dic 202349,5649,5649,5649,5647,40-
04 dic 202349,7649,7649,7649,7647,59-
01 dic 202349,9849,9849,9849,9847,80-
30 nov 202349,6749,6749,6749,6747,50-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...