Mercados españoles cerrados
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.913,65 +332,89 (+0,82%) Dólar/Euro
1,0813 +0,0026 (+0,24%) Petróleo Brent
87,50 +0,16 (+0,18%) Bitcoin EUR
53.996,80 -1.438,23 (-2,59%)
American Funds Intl Gr and Inc R4 (RIGEX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 37,99 | 37,99 | 37,99 | 37,99 | 37,99 | - |
| 02 jul 2024 | 37,57 | 37,57 | 37,57 | 37,57 | 37,57 | - |
| 01 jul 2024 | 37,54 | 37,54 | 37,54 | 37,54 | 37,54 | - |
| 28 jun 2024 | 37,30 | 37,30 | 37,30 | 37,30 | 37,30 | - |
| 27 jun 2024 | 37,32 | 37,32 | 37,32 | 37,32 | 37,32 | - |
| 26 jun 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 37,40 | - |
| 25 jun 2024 | 37,68 | 37,68 | 37,68 | 37,68 | 37,68 | - |
| 24 jun 2024 | 37,68 | 37,68 | 37,68 | 37,68 | 37,68 | - |
| 21 jun 2024 | 37,57 | 37,57 | 37,57 | 37,57 | 37,57 | - |
| 20 jun 2024 | 38,27 | 38,27 | 38,27 | 38,27 | 38,27 | - |
| 18 jun 2024 | 38,04 | 38,04 | 38,04 | 38,04 | 38,04 | - |
| 17 jun 2024 | 37,90 | 37,90 | 37,90 | 37,90 | 37,90 | - |
| 14 jun 2024 | 37,71 | 37,71 | 37,71 | 37,71 | 37,71 | - |
| 13 jun 2024 | 38,04 | 38,04 | 38,04 | 38,04 | 38,04 | - |
| 12 jun 2024 | 38,33 | 38,33 | 38,33 | 38,33 | 38,33 | - |
| 11 jun 2024 | 38,06 | 38,06 | 38,06 | 38,06 | 38,06 | - |
| 10 jun 2024 | 38,41 | 38,41 | 38,41 | 38,41 | 38,41 | - |
| 07 jun 2024 | 38,48 | 38,48 | 38,48 | 38,48 | 38,48 | - |
| 06 jun 2024 | 38,88 | 38,88 | 38,88 | 38,88 | 38,88 | - |
| 05 jun 2024 | 38,72 | 38,72 | 38,72 | 38,72 | 38,72 | - |
| 04 jun 2024 | 38,28 | 38,28 | 38,28 | 38,28 | 38,28 | - |
| 03 jun 2024 | 38,54 | 38,54 | 38,54 | 38,54 | 38,54 | - |
| 31 may 2024 | 38,38 | 38,38 | 38,38 | 38,38 | 38,38 | - |
| 30 may 2024 | 38,19 | 38,19 | 38,19 | 38,19 | 38,19 | - |
| 29 may 2024 | 38,14 | 38,14 | 38,14 | 38,14 | 38,14 | - |
| 28 may 2024 | 38,66 | 38,66 | 38,66 | 38,66 | 38,66 | - |
| 24 may 2024 | 38,63 | 38,63 | 38,63 | 38,63 | 38,63 | - |
| 23 may 2024 | 38,44 | 38,44 | 38,44 | 38,44 | 38,44 | - |
| 22 may 2024 | 38,67 | 38,67 | 38,67 | 38,67 | 38,67 | - |
| 21 may 2024 | 38,90 | 38,90 | 38,90 | 38,90 | 38,90 | - |
| 20 may 2024 | 39,01 | 39,01 | 39,01 | 39,01 | 39,01 | - |
| 17 may 2024 | 38,92 | 38,92 | 38,92 | 38,92 | 38,92 | - |
| 16 may 2024 | 38,91 | 38,91 | 38,91 | 38,91 | 38,91 | - |
| 15 may 2024 | 38,94 | 38,94 | 38,94 | 38,94 | 38,94 | - |
| 14 may 2024 | 38,62 | 38,62 | 38,62 | 38,62 | 38,62 | - |
| 13 may 2024 | 38,43 | 38,43 | 38,43 | 38,43 | 38,43 | - |
| 10 may 2024 | 38,32 | 38,32 | 38,32 | 38,32 | 38,32 | - |
| 09 may 2024 | 38,14 | 38,14 | 38,14 | 38,14 | 38,14 | - |
| 08 may 2024 | 37,95 | 37,95 | 37,95 | 37,95 | 37,95 | - |
| 07 may 2024 | 37,92 | 37,92 | 37,92 | 37,92 | 37,92 | - |
| 06 may 2024 | 37,83 | 37,83 | 37,83 | 37,83 | 37,83 | - |
| 03 may 2024 | 37,49 | 37,49 | 37,49 | 37,49 | 37,49 | - |
| 02 may 2024 | 37,27 | 37,27 | 37,27 | 37,27 | 37,27 | - |
| 01 may 2024 | 36,92 | 36,92 | 36,92 | 36,92 | 36,92 | - |
| 30 abr 2024 | 36,89 | 36,89 | 36,89 | 36,89 | 36,89 | - |
| 29 abr 2024 | 37,45 | 37,45 | 37,45 | 37,45 | 37,45 | - |
| 26 abr 2024 | 37,31 | 37,31 | 37,31 | 37,31 | 37,31 | - |
| 25 abr 2024 | 37,01 | 37,01 | 37,01 | 37,01 | 37,01 | - |
| 24 abr 2024 | 37,04 | 37,04 | 37,04 | 37,04 | 37,04 | - |
| 23 abr 2024 | 37,04 | 37,04 | 37,04 | 37,04 | 37,04 | - |
| 22 abr 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | - |
| 19 abr 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
| 18 abr 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
| 17 abr 2024 | 36,31 | 36,31 | 36,31 | 36,31 | 36,31 | - |
| 16 abr 2024 | 36,33 | 36,33 | 36,33 | 36,33 | 36,33 | - |
| 15 abr 2024 | 36,71 | 36,71 | 36,71 | 36,71 | 36,71 | - |
| 12 abr 2024 | 36,98 | 36,98 | 36,98 | 36,98 | 36,98 | - |
| 11 abr 2024 | 37,57 | 37,57 | 37,57 | 37,57 | 37,57 | - |
| 10 abr 2024 | 37,54 | 37,54 | 37,54 | 37,54 | 37,54 | - |
| 09 abr 2024 | 37,82 | 37,82 | 37,82 | 37,82 | 37,82 | - |
| 08 abr 2024 | 37,88 | 37,88 | 37,88 | 37,88 | 37,88 | - |
| 05 abr 2024 | 37,69 | 37,69 | 37,69 | 37,69 | 37,69 | - |
| 04 abr 2024 | 37,58 | 37,58 | 37,58 | 37,58 | 37,58 | - |
| 03 abr 2024 | 37,88 | 37,88 | 37,88 | 37,88 | 37,88 | - |
| 02 abr 2024 | 37,68 | 37,68 | 37,68 | 37,68 | 37,68 | - |
| 01 abr 2024 | 37,65 | 37,65 | 37,65 | 37,65 | 37,65 | - |
| 28 mar 2024 | 37,74 | 37,74 | 37,74 | 37,74 | 37,74 | - |
| 27 mar 2024 | 37,78 | 37,78 | 37,78 | 37,78 | 37,78 | - |
| 26 mar 2024 | 37,63 | 37,63 | 37,63 | 37,63 | 37,63 | - |
| 25 mar 2024 | 37,61 | 37,61 | 37,61 | 37,61 | 37,61 | - |
| 22 mar 2024 | 37,62 | 37,62 | 37,62 | 37,62 | 37,62 | - |
| 22 mar 2024 | 0.185 Dividendo | |||||
| 21 mar 2024 | 37,96 | 37,96 | 37,96 | 37,96 | 37,77 | - |
| 20 mar 2024 | 37,94 | 37,94 | 37,94 | 37,94 | 37,76 | - |
| 19 mar 2024 | 37,55 | 37,55 | 37,55 | 37,55 | 37,37 | - |
| 18 mar 2024 | 37,57 | 37,57 | 37,57 | 37,57 | 37,39 | - |
| 15 mar 2024 | 37,53 | 37,53 | 37,53 | 37,53 | 37,35 | - |
| 14 mar 2024 | 37,76 | 37,76 | 37,76 | 37,76 | 37,58 | - |
| 13 mar 2024 | 37,91 | 37,91 | 37,91 | 37,91 | 37,73 | - |
| 12 mar 2024 | 37,84 | 37,84 | 37,84 | 37,84 | 37,66 | - |
| 11 mar 2024 | 37,45 | 37,45 | 37,45 | 37,45 | 37,27 | - |
| 08 mar 2024 | 37,49 | 37,49 | 37,49 | 37,49 | 37,31 | - |
| 07 mar 2024 | 37,64 | 37,64 | 37,64 | 37,64 | 37,46 | - |
| 06 mar 2024 | 37,15 | 37,15 | 37,15 | 37,15 | 36,97 | - |
| 05 mar 2024 | 36,81 | 36,81 | 36,81 | 36,81 | 36,63 | - |
| 04 mar 2024 | 36,94 | 36,94 | 36,94 | 36,94 | 36,76 | - |
| 01 mar 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 36,67 | - |
| 29 feb 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,32 | - |
| 28 feb 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,35 | - |
| 27 feb 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,51 | - |
| 26 feb 2024 | 36,67 | 36,67 | 36,67 | 36,67 | 36,49 | - |
| 23 feb 2024 | 36,78 | 36,78 | 36,78 | 36,78 | 36,60 | - |
| 22 feb 2024 | 36,66 | 36,66 | 36,66 | 36,66 | 36,48 | - |
| 21 feb 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,04 | - |
| 20 feb 2024 | 36,21 | 36,21 | 36,21 | 36,21 | 36,03 | - |
| 16 feb 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,00 | - |
| 15 feb 2024 | 36,06 | 36,06 | 36,06 | 36,06 | 35,88 | - |
| 14 feb 2024 | 35,65 | 35,65 | 35,65 | 35,65 | 35,48 | - |
| 13 feb 2024 | 35,49 | 35,49 | 35,49 | 35,49 | 35,32 | - |
| 12 feb 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,63 | - |
| *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.