Mercados españoles cerrados en 8 hrs 30 min

American Funds International Vntg R-2E (RIVHX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,00-0,03 (-0,18%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202417,0017,0017,0017,0017,00-
27 jun 202417,0317,0317,0317,0317,03-
26 jun 202417,0817,0817,0817,0817,08-
25 jun 202417,1917,1917,1917,1917,19-
24 jun 202417,1317,1317,1317,1317,13-
21 jun 202417,0717,0717,0717,0717,07-
20 jun 202417,1717,1717,1717,1717,17-
18 jun 202417,1317,1317,1317,1317,13-
17 jun 202417,1117,1117,1117,1117,11-
14 jun 202417,0617,0617,0617,0617,06-
13 jun 202417,2317,2317,2317,2317,23-
12 jun 202417,4417,4417,4417,4417,44-
11 jun 202417,2417,2417,2417,2417,24-
10 jun 202417,4217,4217,4217,4217,42-
07 jun 202417,4017,4017,4017,4017,40-
06 jun 202417,5417,5417,5417,5417,54-
05 jun 202417,4917,4917,4917,4917,49-
04 jun 202417,3117,3117,3117,3117,31-
03 jun 202417,3117,3117,3117,3117,31-
31 may 202417,2417,2417,2417,2417,24-
30 may 202417,1017,1017,1017,1017,10-
29 may 202417,0317,0317,0317,0317,03-
28 may 202417,2817,2817,2817,2817,28-
24 may 202417,3417,3417,3417,3417,34-
23 may 202417,2617,2617,2617,2617,26-
22 may 202417,3117,3117,3117,3117,31-
21 may 202417,4517,4517,4517,4517,45-
20 may 202417,5117,5117,5117,5117,51-
17 may 202417,4417,4417,4417,4417,44-
16 may 202417,4417,4417,4417,4417,44-
15 may 202417,4817,4817,4817,4817,48-
14 may 202417,2817,2817,2817,2817,28-
13 may 202417,1817,1817,1817,1817,18-
10 may 202417,1917,1917,1917,1917,19-
09 may 202417,1217,1217,1217,1217,12-
08 may 202417,0417,0417,0417,0417,04-
07 may 202417,0617,0617,0617,0617,06-
06 may 202417,0317,0317,0317,0317,03-
03 may 202416,8816,8816,8816,8816,88-
02 may 202416,7616,7616,7616,7616,76-
01 may 202416,5816,5816,5816,5816,58-
30 abr 202416,5516,5516,5516,5516,55-
29 abr 202416,7616,7616,7616,7616,76-
26 abr 202416,7316,7316,7316,7316,73-
25 abr 202416,6016,6016,6016,6016,60-
24 abr 202416,6316,6316,6316,6316,63-
23 abr 202416,6616,6616,6616,6616,66-
22 abr 202416,4016,4016,4016,4016,40-
19 abr 202416,2716,2716,2716,2716,27-
18 abr 202416,3416,3416,3416,3416,34-
17 abr 202416,3716,3716,3716,3716,37-
16 abr 202416,4116,4116,4116,4116,41-
15 abr 202416,5216,5216,5216,5216,52-
12 abr 202416,5916,5916,5916,5916,59-
11 abr 202416,8616,8616,8616,8616,86-
10 abr 202416,8316,8316,8316,8316,83-
09 abr 202416,9716,9716,9716,9716,97-
08 abr 202416,9916,9916,9916,9916,99-
05 abr 202416,9316,9316,9316,9316,93-
04 abr 202416,8716,8716,8716,8716,87-
03 abr 202417,0517,0517,0517,0517,05-
02 abr 202416,9516,9516,9516,9516,95-
01 abr 202417,0317,0317,0317,0317,03-
28 mar 202417,0917,0917,0917,0917,09-
27 mar 202417,1717,1717,1717,1717,17-
26 mar 202417,1117,1117,1117,1117,11-
25 mar 202417,1217,1217,1217,1217,12-
22 mar 202417,1617,1617,1617,1617,16-
21 mar 202417,2117,2117,2117,2117,21-
20 mar 202417,2317,2317,2317,2317,23-
19 mar 202417,0517,0517,0517,0517,05-
18 mar 202417,0817,0817,0817,0817,08-
15 mar 202417,0317,0317,0317,0317,03-
14 mar 202417,1317,1317,1317,1317,13-
13 mar 202417,2117,2117,2117,2117,21-
12 mar 202417,2017,2017,2017,2017,20-
11 mar 202417,0417,0417,0417,0417,04-
08 mar 202417,1017,1017,1017,1017,10-
07 mar 202417,1917,1917,1917,1917,19-
06 mar 202416,9616,9616,9616,9616,96-
05 mar 202416,8016,8016,8016,8016,80-
04 mar 202416,8816,8816,8816,8816,88-
01 mar 202416,8616,8616,8616,8616,86-
29 feb 202416,6616,6616,6616,6616,66-
28 feb 202416,7216,7216,7216,7216,72-
27 feb 202416,8116,8116,8116,8116,81-
26 feb 202416,8016,8016,8016,8016,80-
23 feb 202416,8016,8016,8016,8016,80-
22 feb 202416,8016,8016,8016,8016,80-
21 feb 202416,5716,5716,5716,5716,57-
20 feb 202416,5816,5816,5816,5816,58-
16 feb 202416,5416,5416,5416,5416,54-
15 feb 202416,4816,4816,4816,4816,48-
14 feb 202416,2816,2816,2816,2816,28-
13 feb 202416,2016,2016,2016,2016,20-
12 feb 202416,3716,3716,3716,3716,37-
09 feb 202416,3816,3816,3816,3816,38-
08 feb 202416,3216,3216,3216,3216,32-
07 feb 202416,3016,3016,3016,3016,30-
06 feb 202416,2716,2716,2716,2716,27-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...