Mercados españoles cerrados

American Funds International Vntg R-5 (RIVLX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,480,00 (0,00%)
Al cierre: 06:45PM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 2024------
16 may 202417,4817,4817,4817,4817,48-
15 may 202417,5117,5117,5117,5117,51-
14 may 202417,3217,3217,3217,3217,32-
13 may 202417,2217,2217,2217,2217,22-
10 may 202417,2317,2317,2317,2317,23-
09 may 202417,1517,1517,1517,1517,15-
08 may 202417,0717,0717,0717,0717,07-
07 may 202417,1017,1017,1017,1017,10-
06 may 202417,0617,0617,0617,0617,06-
03 may 202416,9216,9216,9216,9216,92-
02 may 202416,7916,7916,7916,7916,79-
01 may 202416,6116,6116,6116,6116,61-
30 abr 202416,5816,5816,5816,5816,58-
29 abr 202416,7916,7916,7916,7916,79-
26 abr 202416,7616,7616,7616,7616,76-
25 abr 202416,6316,6316,6316,6316,63-
24 abr 202416,6616,6616,6616,6616,66-
23 abr 202416,6916,6916,6916,6916,69-
22 abr 202416,4316,4316,4316,4316,43-
19 abr 202416,2916,2916,2916,2916,29-
18 abr 202416,3716,3716,3716,3716,37-
17 abr 202416,4016,4016,4016,4016,40-
16 abr 202416,4316,4316,4316,4316,43-
15 abr 202416,5416,5416,5416,5416,54-
12 abr 202416,6116,6116,6116,6116,61-
11 abr 202416,8816,8816,8816,8816,88-
10 abr 202416,8516,8516,8516,8516,85-
09 abr 202417,0017,0017,0017,0017,00-
08 abr 202417,0117,0117,0117,0117,01-
05 abr 202416,9516,9516,9516,9516,95-
04 abr 202416,8916,8916,8916,8916,89-
03 abr 202417,0717,0717,0717,0717,07-
02 abr 202416,9716,9716,9716,9716,97-
01 abr 202417,0517,0517,0517,0517,05-
28 mar 202417,1117,1117,1117,1117,11-
27 mar 202417,1917,1917,1917,1917,19-
26 mar 202417,1317,1317,1317,1317,13-
25 mar 202417,1417,1417,1417,1417,14-
22 mar 202417,1817,1817,1817,1817,18-
21 mar 202417,2217,2217,2217,2217,22-
20 mar 202417,2417,2417,2417,2417,24-
19 mar 202417,0717,0717,0717,0717,07-
18 mar 202417,1017,1017,1017,1017,10-
15 mar 202417,0517,0517,0517,0517,05-
14 mar 202417,1417,1417,1417,1417,14-
13 mar 202417,2317,2317,2317,2317,23-
12 mar 202417,2217,2217,2217,2217,22-
11 mar 202417,0617,0617,0617,0617,06-
08 mar 202417,1117,1117,1117,1117,11-
07 mar 202417,2017,2017,2017,2017,20-
06 mar 202416,9716,9716,9716,9716,97-
05 mar 202416,8116,8116,8116,8116,81-
04 mar 202416,9016,9016,9016,9016,90-
01 mar 202416,8716,8716,8716,8716,87-
29 feb 202416,6716,6716,6716,6716,67-
28 feb 202416,7316,7316,7316,7316,73-
27 feb 202416,8216,8216,8216,8216,82-
26 feb 202416,8116,8116,8116,8116,81-
23 feb 202416,8116,8116,8116,8116,81-
22 feb 202416,8016,8016,8016,8016,80-
21 feb 202416,5816,5816,5816,5816,58-
20 feb 202416,5816,5816,5816,5816,58-
16 feb 202416,5416,5416,5416,5416,54-
15 feb 202416,4916,4916,4916,4916,49-
14 feb 202416,2916,2916,2916,2916,29-
13 feb 202416,2016,2016,2016,2016,20-
12 feb 202416,3816,3816,3816,3816,38-
09 feb 202416,3916,3916,3916,3916,39-
08 feb 202416,3216,3216,3216,3216,32-
07 feb 202416,3016,3016,3016,3016,30-
06 feb 202416,2816,2816,2816,2816,28-
05 feb 202416,1916,1916,1916,1916,19-
02 feb 202416,2516,2516,2516,2516,25-
01 feb 202416,3816,3816,3816,3816,38-
31 ene 202416,1916,1916,1916,1916,19-
30 ene 202416,2816,2816,2816,2816,28-
29 ene 202416,3216,3216,3216,3216,32-
26 ene 202416,2316,2316,2316,2316,23-
25 ene 202416,1816,1816,1816,1816,18-
24 ene 202416,1416,1416,1416,1416,14-
23 ene 202416,0116,0116,0116,0116,01-
22 ene 202416,0716,0716,0716,0716,07-
19 ene 202416,0516,0516,0516,0516,05-
18 ene 202415,9415,9415,9415,9415,94-
17 ene 202415,8515,8515,8515,8515,85-
16 ene 202416,0316,0316,0316,0316,03-
12 ene 202416,2616,2616,2616,2616,26-
11 ene 202416,1216,1216,1216,1216,12-
10 ene 202416,1416,1416,1416,1416,14-
09 ene 202416,0316,0316,0316,0316,03-
08 ene 202416,0916,0916,0916,0916,09-
05 ene 202415,9215,9215,9215,9215,92-
04 ene 202415,9915,9915,9915,9915,99-
03 ene 202415,9315,9315,9315,9315,93-
02 ene 202416,1016,1016,1016,1016,10-
29 dic 202316,3116,3116,3116,3116,31-
28 dic 202316,3016,3016,3016,3016,30-
27 dic 202316,3416,3416,3416,3416,34-
26 dic 202316,1716,1716,1716,1716,17-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...