Mercados españoles cerrados
S&P 500
5.630,55 +4,53 (+0,08%) Nasdaq
17.586,05 -97,93 (-0,55%) NIKKEI 225
36.581,76 -251,54 (-0,68%) Dólar/Euro
1,1123 +0,0044 (+0,40%) Petróleo Brent
72,80 +1,19 (+1,66%) Bitcoin EUR
52.067,06 -1.979,71 (-3,66%)
American Funds American High-Inc R1 (RITAX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:05AM EDT. Mercado abierto.
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 | 9,83 | 9,83 | 9,83 | 9,83 | 9,83 | - |
| 12 sept 2024 | 9,81 | 9,81 | 9,81 | 9,81 | 9,81 | - |
| 11 sept 2024 | 9,79 | 9,79 | 9,79 | 9,79 | 9,79 | - |
| 10 sept 2024 | 9,80 | 9,80 | 9,80 | 9,80 | 9,80 | - |
| 09 sept 2024 | 9,80 | 9,80 | 9,80 | 9,80 | 9,80 | - |
| 06 sept 2024 | 9,80 | 9,80 | 9,80 | 9,80 | 9,80 | - |
| 05 sept 2024 | 9,81 | 9,81 | 9,81 | 9,81 | 9,81 | - |
| 04 sept 2024 | 9,79 | 9,79 | 9,79 | 9,79 | 9,79 | - |
| 03 sept 2024 | 9,77 | 9,77 | 9,77 | 9,77 | 9,77 | - |
| 30 ago 2024 | 9,80 | 9,80 | 9,80 | 9,80 | 9,80 | - |
| 29 ago 2024 | 9,80 | 9,80 | 9,80 | 9,80 | 9,80 | - |
| 28 ago 2024 | 9,80 | 9,80 | 9,80 | 9,80 | 9,80 | - |
| 27 ago 2024 | 9,80 | 9,80 | 9,80 | 9,80 | 9,80 | - |
| 26 ago 2024 | 9,80 | 9,80 | 9,80 | 9,80 | 9,80 | - |
| 23 ago 2024 | 9,79 | 9,79 | 9,79 | 9,79 | 9,79 | - |
| 22 ago 2024 | 9,76 | 9,76 | 9,76 | 9,76 | 9,76 | - |
| 21 ago 2024 | 9,76 | 9,76 | 9,76 | 9,76 | 9,76 | - |
| 20 ago 2024 | 9,75 | 9,75 | 9,75 | 9,75 | 9,75 | - |
| 19 ago 2024 | 9,74 | 9,74 | 9,74 | 9,74 | 9,74 | - |
| 16 ago 2024 | 9,73 | 9,73 | 9,73 | 9,73 | 9,73 | - |
| 15 ago 2024 | 9,72 | 9,72 | 9,72 | 9,72 | 9,72 | - |
| 14 ago 2024 | 9,70 | 9,70 | 9,70 | 9,70 | 9,70 | - |
| 13 ago 2024 | 9,69 | 9,69 | 9,69 | 9,69 | 9,69 | - |
| 12 ago 2024 | 9,67 | 9,67 | 9,67 | 9,67 | 9,67 | - |
| 09 ago 2024 | 9,67 | 9,67 | 9,67 | 9,67 | 9,67 | - |
| 08 ago 2024 | 9,66 | 9,66 | 9,66 | 9,66 | 9,66 | - |
| 07 ago 2024 | 9,66 | 9,66 | 9,66 | 9,66 | 9,66 | - |
| 06 ago 2024 | 9,63 | 9,63 | 9,63 | 9,63 | 9,63 | - |
| 05 ago 2024 | 9,60 | 9,60 | 9,60 | 9,60 | 9,60 | - |
| 02 ago 2024 | 9,66 | 9,66 | 9,66 | 9,66 | 9,66 | - |
| 01 ago 2024 | 9,69 | 9,69 | 9,69 | 9,69 | 9,69 | - |
| 31 jul 2024 | 9,70 | 9,70 | 9,70 | 9,70 | 9,70 | - |
| 31 jul 2024 | 0.047 Dividendo | |||||
| 30 jul 2024 | 9,67 | 9,67 | 9,67 | 9,67 | 9,62 | - |
| 29 jul 2024 | 9,68 | 9,68 | 9,68 | 9,68 | 9,63 | - |
| 26 jul 2024 | 9,68 | 9,68 | 9,68 | 9,68 | 9,63 | - |
| 25 jul 2024 | 9,67 | 9,67 | 9,67 | 9,67 | 9,62 | - |
| 24 jul 2024 | 9,68 | 9,68 | 9,68 | 9,68 | 9,63 | - |
| 23 jul 2024 | 9,69 | 9,69 | 9,69 | 9,69 | 9,64 | - |
| 22 jul 2024 | 9,68 | 9,68 | 9,68 | 9,68 | 9,63 | - |
| 19 jul 2024 | 9,67 | 9,67 | 9,67 | 9,67 | 9,62 | - |
| 18 jul 2024 | 9,68 | 9,68 | 9,68 | 9,68 | 9,63 | - |
| 17 jul 2024 | 9,68 | 9,68 | 9,68 | 9,68 | 9,63 | - |
| 16 jul 2024 | 9,69 | 9,69 | 9,69 | 9,69 | 9,64 | - |
| 15 jul 2024 | 9,66 | 9,66 | 9,66 | 9,66 | 9,61 | - |
| 12 jul 2024 | 9,65 | 9,65 | 9,65 | 9,65 | 9,60 | - |
| 11 jul 2024 | 9,64 | 9,64 | 9,64 | 9,64 | 9,59 | - |
| 10 jul 2024 | 9,61 | 9,61 | 9,61 | 9,61 | 9,56 | - |
| 09 jul 2024 | 9,60 | 9,60 | 9,60 | 9,60 | 9,55 | - |
| 08 jul 2024 | 9,60 | 9,60 | 9,60 | 9,60 | 9,55 | - |
| 05 jul 2024 | 9,59 | 9,59 | 9,59 | 9,59 | 9,54 | - |
| 03 jul 2024 | 9,57 | 9,57 | 9,57 | 9,57 | 9,52 | - |
| 02 jul 2024 | 9,55 | 9,55 | 9,55 | 9,55 | 9,50 | - |
| 01 jul 2024 | 9,55 | 9,55 | 9,55 | 9,55 | 9,50 | - |
| 28 jun 2024 | 9,56 | 9,56 | 9,56 | 9,56 | 9,51 | - |
| 28 jun 2024 | 0.045 Dividendo | |||||
| 27 jun 2024 | 9,55 | 9,55 | 9,55 | 9,55 | 9,46 | - |
| 26 jun 2024 | 9,56 | 9,56 | 9,56 | 9,56 | 9,47 | - |
| 25 jun 2024 | 9,58 | 9,58 | 9,58 | 9,58 | 9,49 | - |
| 24 jun 2024 | 9,59 | 9,59 | 9,59 | 9,59 | 9,50 | - |
| 21 jun 2024 | 9,58 | 9,58 | 9,58 | 9,58 | 9,49 | - |
| 20 jun 2024 | 9,58 | 9,58 | 9,58 | 9,58 | 9,49 | - |
| 18 jun 2024 | 9,59 | 9,59 | 9,59 | 9,59 | 9,50 | - |
| 17 jun 2024 | 9,57 | 9,57 | 9,57 | 9,57 | 9,48 | - |
| 14 jun 2024 | 9,58 | 9,58 | 9,58 | 9,58 | 9,49 | - |
| 13 jun 2024 | 9,60 | 9,60 | 9,60 | 9,60 | 9,51 | - |
| 12 jun 2024 | 9,61 | 9,61 | 9,61 | 9,61 | 9,52 | - |
| 11 jun 2024 | 9,56 | 9,56 | 9,56 | 9,56 | 9,47 | - |
| 10 jun 2024 | 9,56 | 9,56 | 9,56 | 9,56 | 9,47 | - |
| 07 jun 2024 | 9,57 | 9,57 | 9,57 | 9,57 | 9,48 | - |
| 06 jun 2024 | 9,59 | 9,59 | 9,59 | 9,59 | 9,50 | - |
| 05 jun 2024 | 9,59 | 9,59 | 9,59 | 9,59 | 9,50 | - |
| 04 jun 2024 | 9,58 | 9,58 | 9,58 | 9,58 | 9,49 | - |
| 03 jun 2024 | 9,58 | 9,58 | 9,58 | 9,58 | 9,49 | - |
| 31 may 2024 | 9,56 | 9,56 | 9,56 | 9,56 | 9,47 | - |
| 31 may 2024 | 0.046 Dividendo | |||||
| 30 may 2024 | 9,55 | 9,55 | 9,55 | 9,55 | 9,41 | - |
| 29 may 2024 | 9,53 | 9,53 | 9,53 | 9,53 | 9,39 | - |
| 28 may 2024 | 9,56 | 9,56 | 9,56 | 9,56 | 9,42 | - |
| 24 may 2024 | 9,58 | 9,58 | 9,58 | 9,58 | 9,44 | - |
| 23 may 2024 | 9,58 | 9,58 | 9,58 | 9,58 | 9,44 | - |
| 22 may 2024 | 9,60 | 9,60 | 9,60 | 9,60 | 9,46 | - |
| 21 may 2024 | 9,61 | 9,61 | 9,61 | 9,61 | 9,47 | - |
| 20 may 2024 | 9,61 | 9,61 | 9,61 | 9,61 | 9,47 | - |
| 17 may 2024 | 9,61 | 9,61 | 9,61 | 9,61 | 9,47 | - |
| 16 may 2024 | 9,61 | 9,61 | 9,61 | 9,61 | 9,47 | - |
| 15 may 2024 | 9,61 | 9,61 | 9,61 | 9,61 | 9,47 | - |
| 14 may 2024 | 9,57 | 9,57 | 9,57 | 9,57 | 9,43 | - |
| 13 may 2024 | 9,57 | 9,57 | 9,57 | 9,57 | 9,43 | - |
| 10 may 2024 | 9,57 | 9,57 | 9,57 | 9,57 | 9,43 | - |
| 09 may 2024 | 9,57 | 9,57 | 9,57 | 9,57 | 9,43 | - |
| 08 may 2024 | 9,57 | 9,57 | 9,57 | 9,57 | 9,43 | - |
| 07 may 2024 | 9,58 | 9,58 | 9,58 | 9,58 | 9,44 | - |
| 06 may 2024 | 9,58 | 9,58 | 9,58 | 9,58 | 9,44 | - |
| 03 may 2024 | 9,55 | 9,55 | 9,55 | 9,55 | 9,41 | - |
| 02 may 2024 | 9,50 | 9,50 | 9,50 | 9,50 | 9,36 | - |
| 01 may 2024 | 9,46 | 9,46 | 9,46 | 9,46 | 9,32 | - |
| 30 abr 2024 | 9,45 | 9,45 | 9,45 | 9,45 | 9,31 | - |
| 30 abr 2024 | 0.042 Dividendo | |||||
| *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.