Mercados españoles cerrados
S&P 500
5.633,09 +7,07 (+0,13%) Nasdaq
17.592,13 -91,85 (-0,52%) NIKKEI 225
36.581,76 -251,54 (-0,68%) Dólar/Euro
1,1136 +0,0057 (+0,51%) Petróleo Brent
72,98 +1,37 (+1,91%) Bitcoin EUR
51.843,73 -1.908,66 (-3,55%)
American Funds Income Fund of Amer R2 (RIDBX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:05AM EDT
Intervalo de fechas:
16 sept 2023 - 16 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 16 sept 2024 | - | - | - | - | - | - |
| 13 sept 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
| 12 sept 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 11 sept 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
| 10 sept 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
| 09 sept 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 06 sept 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
| 05 sept 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
| 04 sept 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
| 03 sept 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
| 30 ago 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 29 ago 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 28 ago 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
| 27 ago 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
| 26 ago 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 23 ago 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
| 22 ago 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
| 21 ago 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
| 20 ago 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 19 ago 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
| 16 ago 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
| 15 ago 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
| 14 ago 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
| 13 ago 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
| 12 ago 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 09 ago 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
| 08 ago 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
| 07 ago 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | - |
| 06 ago 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
| 05 ago 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
| 02 ago 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
| 01 ago 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
| 31 jul 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
| 30 jul 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
| 29 jul 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
| 26 jul 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
| 25 jul 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 24 jul 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
| 23 jul 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
| 22 jul 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
| 19 jul 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
| 18 jul 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
| 17 jul 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
| 16 jul 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
| 15 jul 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 12 jul 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
| 11 jul 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 10 jul 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
| 09 jul 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,89 | - |
| 08 jul 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
| 05 jul 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | - |
| 03 jul 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
| 02 jul 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
| 01 jul 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | - |
| 28 jun 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
| 27 jun 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | - |
| 26 jun 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
| 25 jun 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
| 24 jun 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
| 21 jun 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
| 20 jun 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | - |
| 18 jun 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
| 17 jun 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
| 14 jun 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
| 13 jun 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
| 12 jun 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,66 | - |
| 11 jun 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
| 10 jun 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
| 10 jun 2024 | 0.125 Dividendo | |||||
| 07 jun 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,64 | - |
| 06 jun 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,77 | - |
| 05 jun 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,76 | - |
| 04 jun 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,64 | - |
| 03 jun 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,68 | - |
| 31 may 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,70 | - |
| 30 may 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,49 | - |
| 29 may 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,36 | - |
| 28 may 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,63 | - |
| 24 may 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,70 | - |
| 23 may 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,62 | - |
| 22 may 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,82 | - |
| 21 may 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 23,94 | - |
| 20 may 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 23,92 | - |
| 17 may 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 23,97 | - |
| 16 may 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 23,95 | - |
| 15 may 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 23,98 | - |
| 14 may 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,80 | - |
| 13 may 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,70 | - |
| 10 may 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,70 | - |
| 09 may 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,64 | - |
| 08 may 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,52 | - |
| 07 may 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,48 | - |
| 06 may 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,43 | - |
| 03 may 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,30 | - |
| 02 may 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,17 | - |
| 01 may 2024 | 23,18 | 23,18 | 23,18 | 23,18 | 23,06 | - |
| 30 abr 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,14 | - |
| 29 abr 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,40 | - |
| 26 abr 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,30 | - |
| 25 abr 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,23 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.