Mercados españoles cerrados en 3 hrs 29 min
IBEX 35
11.017,30 -49,00 (-0,44%) Euro Stoxx 50
5.005,39 +17,91 (+0,36%) Dólar/Euro
1,0823 +0,0008 (+0,08%) Petróleo Brent
87,33 -0,01 (-0,01%) Oro
2.371,70 +2,30 (+0,10%) Bitcoin EUR
51.253,11 -2.094,09 (-3,93%)
American Funds American Mutual R1 (RMFAX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 53,91 | 53,91 | 53,91 | 53,91 | 53,91 | - |
| 02 jul 2024 | 53,85 | 53,85 | 53,85 | 53,85 | 53,85 | - |
| 01 jul 2024 | 53,62 | 53,62 | 53,62 | 53,62 | 53,62 | - |
| 28 jun 2024 | 53,71 | 53,71 | 53,71 | 53,71 | 53,71 | - |
| 27 jun 2024 | 53,69 | 53,69 | 53,69 | 53,69 | 53,69 | - |
| 26 jun 2024 | 53,71 | 53,71 | 53,71 | 53,71 | 53,71 | - |
| 25 jun 2024 | 53,84 | 53,84 | 53,84 | 53,84 | 53,84 | - |
| 24 jun 2024 | 54,09 | 54,09 | 54,09 | 54,09 | 54,09 | - |
| 21 jun 2024 | 53,95 | 53,95 | 53,95 | 53,95 | 53,95 | - |
| 20 jun 2024 | 54,00 | 54,00 | 54,00 | 54,00 | 54,00 | - |
| 18 jun 2024 | 53,90 | 53,90 | 53,90 | 53,90 | 53,90 | - |
| 17 jun 2024 | 53,79 | 53,79 | 53,79 | 53,79 | 53,79 | - |
| 14 jun 2024 | 53,42 | 53,42 | 53,42 | 53,42 | 53,42 | - |
| 13 jun 2024 | 53,49 | 53,49 | 53,49 | 53,49 | 53,49 | - |
| 12 jun 2024 | 53,52 | 53,52 | 53,52 | 53,52 | 53,52 | - |
| 12 jun 2024 | 0.119 Dividendo | |||||
| 11 jun 2024 | 53,47 | 53,47 | 53,47 | 53,47 | 53,35 | - |
| 10 jun 2024 | 53,50 | 53,50 | 53,50 | 53,50 | 53,38 | - |
| 07 jun 2024 | 53,38 | 53,38 | 53,38 | 53,38 | 53,26 | - |
| 06 jun 2024 | 53,40 | 53,40 | 53,40 | 53,40 | 53,28 | - |
| 05 jun 2024 | 53,43 | 53,43 | 53,43 | 53,43 | 53,31 | - |
| 04 jun 2024 | 53,11 | 53,11 | 53,11 | 53,11 | 52,99 | - |
| 03 jun 2024 | 53,03 | 53,03 | 53,03 | 53,03 | 52,91 | - |
| 31 may 2024 | 53,26 | 53,26 | 53,26 | 53,26 | 53,14 | - |
| 30 may 2024 | 52,62 | 52,62 | 52,62 | 52,62 | 52,50 | - |
| 29 may 2024 | 52,52 | 52,52 | 52,52 | 52,52 | 52,40 | - |
| 28 may 2024 | 53,11 | 53,11 | 53,11 | 53,11 | 52,99 | - |
| 24 may 2024 | 53,45 | 53,45 | 53,45 | 53,45 | 53,33 | - |
| 23 may 2024 | 53,21 | 53,21 | 53,21 | 53,21 | 53,09 | - |
| 22 may 2024 | 53,78 | 53,78 | 53,78 | 53,78 | 53,66 | - |
| 21 may 2024 | 53,90 | 53,90 | 53,90 | 53,90 | 53,78 | - |
| 20 may 2024 | 53,80 | 53,80 | 53,80 | 53,80 | 53,68 | - |
| 17 may 2024 | 53,93 | 53,93 | 53,93 | 53,93 | 53,81 | - |
| 16 may 2024 | 53,89 | 53,89 | 53,89 | 53,89 | 53,77 | - |
| 15 may 2024 | 53,96 | 53,96 | 53,96 | 53,96 | 53,84 | - |
| 14 may 2024 | 53,48 | 53,48 | 53,48 | 53,48 | 53,36 | - |
| 13 may 2024 | 53,29 | 53,29 | 53,29 | 53,29 | 53,17 | - |
| 10 may 2024 | 53,37 | 53,37 | 53,37 | 53,37 | 53,25 | - |
| 09 may 2024 | 53,23 | 53,23 | 53,23 | 53,23 | 53,11 | - |
| 08 may 2024 | 52,86 | 52,86 | 52,86 | 52,86 | 52,74 | - |
| 07 may 2024 | 52,79 | 52,79 | 52,79 | 52,79 | 52,67 | - |
| 06 may 2024 | 52,55 | 52,55 | 52,55 | 52,55 | 52,43 | - |
| 03 may 2024 | 52,25 | 52,25 | 52,25 | 52,25 | 52,13 | - |
| 02 may 2024 | 51,73 | 51,73 | 51,73 | 51,73 | 51,61 | - |
| 01 may 2024 | 51,56 | 51,56 | 51,56 | 51,56 | 51,45 | - |
| 30 abr 2024 | 51,74 | 51,74 | 51,74 | 51,74 | 51,62 | - |
| 29 abr 2024 | 52,35 | 52,35 | 52,35 | 52,35 | 52,23 | - |
| 26 abr 2024 | 52,15 | 52,15 | 52,15 | 52,15 | 52,03 | - |
| 25 abr 2024 | 52,22 | 52,22 | 52,22 | 52,22 | 52,10 | - |
| 24 abr 2024 | 52,29 | 52,29 | 52,29 | 52,29 | 52,17 | - |
| 23 abr 2024 | 52,30 | 52,30 | 52,30 | 52,30 | 52,18 | - |
| 22 abr 2024 | 51,77 | 51,77 | 51,77 | 51,77 | 51,65 | - |
| 19 abr 2024 | 51,40 | 51,40 | 51,40 | 51,40 | 51,29 | - |
| 18 abr 2024 | 51,25 | 51,25 | 51,25 | 51,25 | 51,14 | - |
| 17 abr 2024 | 51,31 | 51,31 | 51,31 | 51,31 | 51,20 | - |
| 16 abr 2024 | 51,40 | 51,40 | 51,40 | 51,40 | 51,29 | - |
| 15 abr 2024 | 51,51 | 51,51 | 51,51 | 51,51 | 51,40 | - |
| 12 abr 2024 | 51,87 | 51,87 | 51,87 | 51,87 | 51,75 | - |
| 11 abr 2024 | 52,54 | 52,54 | 52,54 | 52,54 | 52,42 | - |
| 10 abr 2024 | 52,50 | 52,50 | 52,50 | 52,50 | 52,38 | - |
| 09 abr 2024 | 53,12 | 53,12 | 53,12 | 53,12 | 53,00 | - |
| 08 abr 2024 | 53,02 | 53,02 | 53,02 | 53,02 | 52,90 | - |
| 05 abr 2024 | 52,98 | 52,98 | 52,98 | 52,98 | 52,86 | - |
| 04 abr 2024 | 52,53 | 52,53 | 52,53 | 52,53 | 52,41 | - |
| 03 abr 2024 | 52,97 | 52,97 | 52,97 | 52,97 | 52,85 | - |
| 02 abr 2024 | 53,09 | 53,09 | 53,09 | 53,09 | 52,97 | - |
| 01 abr 2024 | 53,42 | 53,42 | 53,42 | 53,42 | 53,30 | - |
| 28 mar 2024 | 53,68 | 53,68 | 53,68 | 53,68 | 53,56 | - |
| 27 mar 2024 | 53,56 | 53,56 | 53,56 | 53,56 | 53,44 | - |
| 26 mar 2024 | 52,86 | 52,86 | 52,86 | 52,86 | 52,74 | - |
| 25 mar 2024 | 52,93 | 52,93 | 52,93 | 52,93 | 52,81 | - |
| 22 mar 2024 | 53,12 | 53,12 | 53,12 | 53,12 | 53,00 | - |
| 21 mar 2024 | 53,31 | 53,31 | 53,31 | 53,31 | 53,19 | - |
| 20 mar 2024 | 53,14 | 53,14 | 53,14 | 53,14 | 53,02 | - |
| 19 mar 2024 | 52,89 | 52,89 | 52,89 | 52,89 | 52,77 | - |
| 18 mar 2024 | 52,59 | 52,59 | 52,59 | 52,59 | 52,47 | - |
| 15 mar 2024 | 52,48 | 52,48 | 52,48 | 52,48 | 52,36 | - |
| 14 mar 2024 | 52,69 | 52,69 | 52,69 | 52,69 | 52,57 | - |
| 13 mar 2024 | 52,87 | 52,87 | 52,87 | 52,87 | 52,75 | - |
| 13 mar 2024 | 0.115 Dividendo | |||||
| 12 mar 2024 | 52,99 | 52,99 | 52,99 | 52,99 | 52,76 | - |
| 11 mar 2024 | 52,80 | 52,80 | 52,80 | 52,80 | 52,57 | - |
| 08 mar 2024 | 52,67 | 52,67 | 52,67 | 52,67 | 52,44 | - |
| 07 mar 2024 | 52,76 | 52,76 | 52,76 | 52,76 | 52,53 | - |
| 06 mar 2024 | 52,42 | 52,42 | 52,42 | 52,42 | 52,19 | - |
| 05 mar 2024 | 52,18 | 52,18 | 52,18 | 52,18 | 51,95 | - |
| 04 mar 2024 | 52,49 | 52,49 | 52,49 | 52,49 | 52,26 | - |
| 01 mar 2024 | 52,38 | 52,38 | 52,38 | 52,38 | 52,15 | - |
| 29 feb 2024 | 52,16 | 52,16 | 52,16 | 52,16 | 51,93 | - |
| 28 feb 2024 | 52,08 | 52,08 | 52,08 | 52,08 | 51,85 | - |
| 27 feb 2024 | 52,07 | 52,07 | 52,07 | 52,07 | 51,84 | - |
| 26 feb 2024 | 51,97 | 51,97 | 51,97 | 51,97 | 51,74 | - |
| 23 feb 2024 | 52,18 | 52,18 | 52,18 | 52,18 | 51,95 | - |
| 22 feb 2024 | 52,08 | 52,08 | 52,08 | 52,08 | 51,85 | - |
| 21 feb 2024 | 51,64 | 51,64 | 51,64 | 51,64 | 51,41 | - |
| 20 feb 2024 | 51,43 | 51,43 | 51,43 | 51,43 | 51,20 | - |
| 16 feb 2024 | 51,44 | 51,44 | 51,44 | 51,44 | 51,21 | - |
| 15 feb 2024 | 51,51 | 51,51 | 51,51 | 51,51 | 51,28 | - |
| 14 feb 2024 | 51,03 | 51,03 | 51,03 | 51,03 | 50,81 | - |
| 13 feb 2024 | 50,66 | 50,66 | 50,66 | 50,66 | 50,44 | - |
| *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.