Mercados españoles cerrados

American Funds SMALLCAP World R6 (RLLGX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
69,22+0,13 (+0,19%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202469,2269,2269,2269,2269,22-
27 jun 202469,0969,0969,0969,0969,09-
26 jun 202468,8968,8968,8968,8968,89-
25 jun 202469,0469,0469,0469,0469,04-
24 jun 202469,4169,4169,4169,4169,41-
21 jun 202469,1369,1369,1369,1369,13-
20 jun 202469,2269,2269,2269,2269,22-
18 jun 202469,4669,4669,4669,4669,46-
17 jun 202469,3469,3469,3469,3469,34-
14 jun 202468,9568,9568,9568,9568,95-
13 jun 202469,5969,5969,5969,5969,59-
12 jun 202470,1970,1970,1970,1970,19-
11 jun 202469,2069,2069,2069,2069,20-
10 jun 202469,5669,5669,5669,5669,56-
07 jun 202469,3069,3069,3069,3069,30-
06 jun 202469,8369,8369,8369,8369,83-
05 jun 202470,0270,0270,0270,0270,02-
04 jun 202468,9668,9668,9668,9668,96-
03 jun 202469,7069,7069,7069,7069,70-
31 may 202469,7169,7169,7169,7169,71-
30 may 202469,3169,3169,3169,3169,31-
29 may 202468,9568,9568,9568,9568,95-
28 may 202469,9069,9069,9069,9069,90-
24 may 202470,1270,1270,1270,1270,12-
23 may 202469,4769,4769,4769,4769,47-
22 may 202470,0670,0670,0670,0670,06-
21 may 202470,4970,4970,4970,4970,49-
20 may 202470,8770,8770,8770,8770,87-
17 may 202470,5370,5370,5370,5370,53-
16 may 202470,5870,5870,5870,5870,58-
15 may 202470,8670,8670,8670,8670,86-
14 may 202470,0370,0370,0370,0370,03-
13 may 202469,4469,4469,4469,4469,44-
10 may 202469,5969,5969,5969,5969,59-
09 may 202469,5169,5169,5169,5169,51-
08 may 202469,1569,1569,1569,1569,15-
07 may 202469,3869,3869,3869,3869,38-
06 may 202469,3769,3769,3769,3769,37-
03 may 202468,5468,5468,5468,5468,54-
02 may 202467,9567,9567,9567,9567,95-
01 may 202467,2467,2467,2467,2467,24-
30 abr 202467,3267,3267,3267,3267,32-
29 abr 202468,2868,2868,2868,2868,28-
26 abr 202467,7567,7567,7567,7567,75-
25 abr 202467,3867,3867,3867,3867,38-
24 abr 202467,7667,7667,7667,7667,76-
23 abr 202467,8667,8667,8667,8667,86-
22 abr 202466,6766,6766,6766,6766,67-
19 abr 202466,2866,2866,2866,2866,28-
18 abr 202466,6566,6566,6566,6566,65-
17 abr 202466,7966,7966,7966,7966,79-
16 abr 202467,1767,1767,1767,1767,17-
15 abr 202467,6667,6667,6667,6667,66-
12 abr 202468,4868,4868,4868,4868,48-
11 abr 202469,8869,8869,8869,8869,88-
10 abr 202469,7069,7069,7069,7069,70-
09 abr 202470,8170,8170,8170,8170,81-
08 abr 202470,7570,7570,7570,7570,75-
05 abr 202470,4570,4570,4570,4570,45-
04 abr 202469,9069,9069,9069,9069,90-
03 abr 202470,4870,4870,4870,4870,48-
02 abr 202470,1070,1070,1070,1070,10-
01 abr 202470,8570,8570,8570,8570,85-
28 mar 202471,2171,2171,2171,2171,21-
27 mar 202471,1571,1571,1571,1571,15-
26 mar 202470,4370,4370,4370,4370,43-
25 mar 202470,3370,3370,3370,3370,33-
22 mar 202470,4170,4170,4170,4170,41-
21 mar 202470,9470,9470,9470,9470,94-
20 mar 202470,4770,4770,4770,4770,47-
19 mar 202469,6369,6369,6369,6369,63-
18 mar 202469,4669,4669,4669,4669,46-
15 mar 202469,4869,4869,4869,4869,48-
14 mar 202469,6669,6669,6669,6669,66-
13 mar 202470,3170,3170,3170,3170,31-
12 mar 202470,4470,4470,4470,4470,44-
11 mar 202470,0070,0070,0070,0070,00-
08 mar 202470,3770,3770,3770,3770,37-
07 mar 202470,7770,7770,7770,7770,77-
06 mar 202470,1970,1970,1970,1970,19-
05 mar 202469,5869,5869,5869,5869,58-
04 mar 202470,3370,3370,3370,3370,33-
01 mar 202470,5370,5370,5370,5370,53-
29 feb 202469,8869,8869,8869,8869,88-
28 feb 202469,6969,6969,6969,6969,69-
27 feb 202469,9969,9969,9969,9969,99-
26 feb 202469,5869,5869,5869,5869,58-
23 feb 202469,5069,5069,5069,5069,50-
22 feb 202469,4669,4669,4669,4669,46-
21 feb 202468,5768,5768,5768,5768,57-
20 feb 202468,8668,8668,8668,8668,86-
16 feb 202469,3269,3269,3269,3269,32-
15 feb 202469,6469,6469,6469,6469,64-
14 feb 202468,8068,8068,8068,8068,80-
13 feb 202467,8867,8867,8867,8867,88-
12 feb 202469,2069,2069,2069,2069,20-
09 feb 202468,8168,8168,8168,8168,81-
08 feb 202468,3968,3968,3968,3968,39-
07 feb 202467,7067,7067,7067,7067,70-
06 feb 202467,3667,3667,3667,3667,36-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...