Mercados españoles cerrados en 4 hrs 40 min
IBEX 35
11.042,90 +15,10 (+0,14%) Euro Stoxx 50
4.959,25 -30,63 (-0,61%) Dólar/Euro
1,0728 +0,0028 (+0,26%) Petróleo Brent
88,09 +0,07 (+0,08%) Oro
2.337,50 -0,90 (-0,04%) Bitcoin EUR
59.333,30 -2.503,03 (-4,05%)
American Funds Income Fund of Amer R2 (RIDBX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
| 23 abr 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 22 abr 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
| 19 abr 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,07 | - |
| 18 abr 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 17 abr 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 16 abr 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
| 15 abr 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,07 | - |
| 12 abr 2024 | 23,21 | 23,21 | 23,21 | 23,21 | 23,21 | - |
| 11 abr 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
| 10 abr 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
| 09 abr 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
| 08 abr 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
| 05 abr 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
| 04 abr 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
| 03 abr 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
| 02 abr 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | - |
| 01 abr 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
| 28 mar 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | - |
| 27 mar 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,86 | - |
| 26 mar 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
| 25 mar 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
| 22 mar 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
| 21 mar 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
| 20 mar 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
| 19 mar 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
| 18 mar 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
| 15 mar 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | - |
| 14 mar 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
| 13 mar 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
| 12 mar 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
| 11 mar 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
| 11 mar 2024 | 0.125 Dividendo | |||||
| 08 mar 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,50 | - |
| 07 mar 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,51 | - |
| 06 mar 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,38 | - |
| 05 mar 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,27 | - |
| 04 mar 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,27 | - |
| 01 mar 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,23 | - |
| 29 feb 2024 | 23,21 | 23,21 | 23,21 | 23,21 | 23,09 | - |
| 28 feb 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,03 | - |
| 27 feb 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,03 | - |
| 26 feb 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,03 | - |
| 23 feb 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,12 | - |
| 22 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,08 | - |
| 21 feb 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 22,97 | - |
| 20 feb 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 22,90 | - |
| 16 feb 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,88 | - |
| 15 feb 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 22,91 | - |
| 14 feb 2024 | 22,82 | 22,82 | 22,82 | 22,82 | 22,70 | - |
| 13 feb 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,60 | - |
| 12 feb 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 22,89 | - |
| 09 feb 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,82 | - |
| 08 feb 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,79 | - |
| 07 feb 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,83 | - |
| 06 feb 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,81 | - |
| 05 feb 2024 | 22,82 | 22,82 | 22,82 | 22,82 | 22,70 | - |
| 02 feb 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,87 | - |
| 01 feb 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,00 | - |
| 31 ene 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,84 | - |
| 30 ene 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 22,98 | - |
| 29 ene 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 22,96 | - |
| 26 ene 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,87 | - |
| 25 ene 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,85 | - |
| 24 ene 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 22,71 | - |
| 23 ene 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 22,71 | - |
| 22 ene 2024 | 22,82 | 22,82 | 22,82 | 22,82 | 22,70 | - |
| 19 ene 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,73 | - |
| 18 ene 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,60 | - |
| 17 ene 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,57 | - |
| 16 ene 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 22,71 | - |
| 12 ene 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 22,89 | - |
| 11 ene 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,82 | - |
| 10 ene 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,85 | - |
| 09 ene 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,85 | - |
| 08 ene 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 22,94 | - |
| 05 ene 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,82 | - |
| 04 ene 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,81 | - |
| 03 ene 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,83 | - |
| 02 ene 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 22,95 | - |
| 29 dic 2023 | 23,09 | 23,09 | 23,09 | 23,09 | 22,97 | - |
| 28 dic 2023 | 23,11 | 23,11 | 23,11 | 23,11 | 22,99 | - |
| 27 dic 2023 | 23,14 | 23,14 | 23,14 | 23,14 | 23,02 | - |
| 26 dic 2023 | 23,04 | 23,04 | 23,04 | 23,04 | 22,92 | - |
| 22 dic 2023 | 22,96 | 22,96 | 22,96 | 22,96 | 22,84 | - |
| 21 dic 2023 | 22,90 | 22,90 | 22,90 | 22,90 | 22,78 | - |
| 20 dic 2023 | 22,75 | 22,75 | 22,75 | 22,75 | 22,63 | - |
| 19 dic 2023 | 22,93 | 22,93 | 22,93 | 22,93 | 22,81 | - |
| 18 dic 2023 | 22,81 | 22,81 | 22,81 | 22,81 | 22,69 | - |
| 15 dic 2023 | 22,77 | 22,77 | 22,77 | 22,77 | 22,65 | - |
| 14 dic 2023 | 22,86 | 22,86 | 22,86 | 22,86 | 22,74 | - |
| 13 dic 2023 | 22,63 | 22,63 | 22,63 | 22,63 | 22,51 | - |
| 12 dic 2023 | 22,30 | 22,30 | 22,30 | 22,30 | 22,18 | - |
| 12 dic 2023 | 0.304 Dividendo | |||||
| 11 dic 2023 | 22,56 | 22,56 | 22,56 | 22,56 | 22,14 | - |
| 08 dic 2023 | 22,45 | 22,45 | 22,45 | 22,45 | 22,03 | - |
| 07 dic 2023 | 22,41 | 22,41 | 22,41 | 22,41 | 21,99 | - |
| 06 dic 2023 | 22,37 | 22,37 | 22,37 | 22,37 | 21,95 | - |
| 05 dic 2023 | 22,40 | 22,40 | 22,40 | 22,40 | 21,98 | - |
| 04 dic 2023 | 22,46 | 22,46 | 22,46 | 22,46 | 22,04 | - |
| *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.