Mercados españoles abiertos en 18 mins
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0702 -0,0014 (-0,13%) Petróleo Brent
85,49 +0,48 (+0,56%) Bitcoin EUR
57.545,77 +388,52 (+0,68%)
American Funds American Mutual R6 (RMFGX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 54,56 | 54,56 | 54,56 | 54,56 | 54,56 | - |
| 24 jun 2024 | 54,81 | 54,81 | 54,81 | 54,81 | 54,81 | - |
| 21 jun 2024 | 54,66 | 54,66 | 54,66 | 54,66 | 54,66 | - |
| 20 jun 2024 | 54,71 | 54,71 | 54,71 | 54,71 | 54,71 | - |
| 18 jun 2024 | 54,60 | 54,60 | 54,60 | 54,60 | 54,60 | - |
| 17 jun 2024 | 54,50 | 54,50 | 54,50 | 54,50 | 54,50 | - |
| 14 jun 2024 | 54,11 | 54,11 | 54,11 | 54,11 | 54,11 | - |
| 13 jun 2024 | 54,18 | 54,18 | 54,18 | 54,18 | 54,18 | - |
| 12 jun 2024 | 54,21 | 54,21 | 54,21 | 54,21 | 54,21 | - |
| 12 jun 2024 | 0.262 Dividendo | |||||
| 11 jun 2024 | 54,30 | 54,30 | 54,30 | 54,30 | 54,04 | - |
| 10 jun 2024 | 54,33 | 54,33 | 54,33 | 54,33 | 54,07 | - |
| 07 jun 2024 | 54,20 | 54,20 | 54,20 | 54,20 | 53,94 | - |
| 06 jun 2024 | 54,22 | 54,22 | 54,22 | 54,22 | 53,96 | - |
| 05 jun 2024 | 54,25 | 54,25 | 54,25 | 54,25 | 53,99 | - |
| 04 jun 2024 | 53,92 | 53,92 | 53,92 | 53,92 | 53,66 | - |
| 03 jun 2024 | 53,84 | 53,84 | 53,84 | 53,84 | 53,58 | - |
| 31 may 2024 | 54,07 | 54,07 | 54,07 | 54,07 | 53,81 | - |
| 30 may 2024 | 53,42 | 53,42 | 53,42 | 53,42 | 53,16 | - |
| 29 may 2024 | 53,32 | 53,32 | 53,32 | 53,32 | 53,06 | - |
| 28 may 2024 | 53,91 | 53,91 | 53,91 | 53,91 | 53,65 | - |
| 24 may 2024 | 54,25 | 54,25 | 54,25 | 54,25 | 53,99 | - |
| 23 may 2024 | 54,00 | 54,00 | 54,00 | 54,00 | 53,74 | - |
| 22 may 2024 | 54,58 | 54,58 | 54,58 | 54,58 | 54,32 | - |
| 21 may 2024 | 54,70 | 54,70 | 54,70 | 54,70 | 54,44 | - |
| 20 may 2024 | 54,60 | 54,60 | 54,60 | 54,60 | 54,34 | - |
| 17 may 2024 | 54,73 | 54,73 | 54,73 | 54,73 | 54,47 | - |
| 16 may 2024 | 54,68 | 54,68 | 54,68 | 54,68 | 54,42 | - |
| 15 may 2024 | 54,75 | 54,75 | 54,75 | 54,75 | 54,49 | - |
| 14 may 2024 | 54,27 | 54,27 | 54,27 | 54,27 | 54,01 | - |
| 13 may 2024 | 54,08 | 54,08 | 54,08 | 54,08 | 53,82 | - |
| 10 may 2024 | 54,15 | 54,15 | 54,15 | 54,15 | 53,89 | - |
| 09 may 2024 | 54,00 | 54,00 | 54,00 | 54,00 | 53,74 | - |
| 08 may 2024 | 53,63 | 53,63 | 53,63 | 53,63 | 53,37 | - |
| 07 may 2024 | 53,56 | 53,56 | 53,56 | 53,56 | 53,30 | - |
| 06 may 2024 | 53,31 | 53,31 | 53,31 | 53,31 | 53,05 | - |
| 03 may 2024 | 53,00 | 53,00 | 53,00 | 53,00 | 52,74 | - |
| 02 may 2024 | 52,47 | 52,47 | 52,47 | 52,47 | 52,22 | - |
| 01 may 2024 | 52,30 | 52,30 | 52,30 | 52,30 | 52,05 | - |
| 30 abr 2024 | 52,47 | 52,47 | 52,47 | 52,47 | 52,22 | - |
| 29 abr 2024 | 53,09 | 53,09 | 53,09 | 53,09 | 52,83 | - |
| 26 abr 2024 | 52,89 | 52,89 | 52,89 | 52,89 | 52,63 | - |
| 25 abr 2024 | 52,96 | 52,96 | 52,96 | 52,96 | 52,70 | - |
| 24 abr 2024 | 53,02 | 53,02 | 53,02 | 53,02 | 52,76 | - |
| 23 abr 2024 | 53,03 | 53,03 | 53,03 | 53,03 | 52,77 | - |
| 22 abr 2024 | 52,50 | 52,50 | 52,50 | 52,50 | 52,25 | - |
| 19 abr 2024 | 52,11 | 52,11 | 52,11 | 52,11 | 51,86 | - |
| 18 abr 2024 | 51,96 | 51,96 | 51,96 | 51,96 | 51,71 | - |
| 17 abr 2024 | 52,02 | 52,02 | 52,02 | 52,02 | 51,77 | - |
| 16 abr 2024 | 52,12 | 52,12 | 52,12 | 52,12 | 51,87 | - |
| 15 abr 2024 | 52,22 | 52,22 | 52,22 | 52,22 | 51,97 | - |
| 12 abr 2024 | 52,58 | 52,58 | 52,58 | 52,58 | 52,33 | - |
| 11 abr 2024 | 53,26 | 53,26 | 53,26 | 53,26 | 53,00 | - |
| 10 abr 2024 | 53,22 | 53,22 | 53,22 | 53,22 | 52,96 | - |
| 09 abr 2024 | 53,84 | 53,84 | 53,84 | 53,84 | 53,58 | - |
| 08 abr 2024 | 53,74 | 53,74 | 53,74 | 53,74 | 53,48 | - |
| 05 abr 2024 | 53,70 | 53,70 | 53,70 | 53,70 | 53,44 | - |
| 04 abr 2024 | 53,24 | 53,24 | 53,24 | 53,24 | 52,98 | - |
| 03 abr 2024 | 53,68 | 53,68 | 53,68 | 53,68 | 53,42 | - |
| 02 abr 2024 | 53,80 | 53,80 | 53,80 | 53,80 | 53,54 | - |
| 01 abr 2024 | 54,14 | 54,14 | 54,14 | 54,14 | 53,88 | - |
| 28 mar 2024 | 54,40 | 54,40 | 54,40 | 54,40 | 54,14 | - |
| 27 mar 2024 | 54,27 | 54,27 | 54,27 | 54,27 | 54,01 | - |
| 26 mar 2024 | 53,56 | 53,56 | 53,56 | 53,56 | 53,30 | - |
| 25 mar 2024 | 53,63 | 53,63 | 53,63 | 53,63 | 53,37 | - |
| 22 mar 2024 | 53,81 | 53,81 | 53,81 | 53,81 | 53,55 | - |
| 21 mar 2024 | 54,01 | 54,01 | 54,01 | 54,01 | 53,75 | - |
| 20 mar 2024 | 53,84 | 53,84 | 53,84 | 53,84 | 53,58 | - |
| 19 mar 2024 | 53,57 | 53,57 | 53,57 | 53,57 | 53,31 | - |
| 18 mar 2024 | 53,27 | 53,27 | 53,27 | 53,27 | 53,01 | - |
| 15 mar 2024 | 53,16 | 53,16 | 53,16 | 53,16 | 52,90 | - |
| 14 mar 2024 | 53,37 | 53,37 | 53,37 | 53,37 | 53,11 | - |
| 13 mar 2024 | 53,55 | 53,55 | 53,55 | 53,55 | 53,29 | - |
| 13 mar 2024 | 0.257 Dividendo | |||||
| 12 mar 2024 | 53,81 | 53,81 | 53,81 | 53,81 | 53,29 | - |
| 11 mar 2024 | 53,62 | 53,62 | 53,62 | 53,62 | 53,11 | - |
| 08 mar 2024 | 53,48 | 53,48 | 53,48 | 53,48 | 52,97 | - |
| 07 mar 2024 | 53,57 | 53,57 | 53,57 | 53,57 | 53,06 | - |
| 06 mar 2024 | 53,22 | 53,22 | 53,22 | 53,22 | 52,71 | - |
| 05 mar 2024 | 52,97 | 52,97 | 52,97 | 52,97 | 52,46 | - |
| 04 mar 2024 | 53,29 | 53,29 | 53,29 | 53,29 | 52,78 | - |
| 01 mar 2024 | 53,17 | 53,17 | 53,17 | 53,17 | 52,66 | - |
| 29 feb 2024 | 52,95 | 52,95 | 52,95 | 52,95 | 52,44 | - |
| 28 feb 2024 | 52,86 | 52,86 | 52,86 | 52,86 | 52,35 | - |
| 27 feb 2024 | 52,85 | 52,85 | 52,85 | 52,85 | 52,34 | - |
| 26 feb 2024 | 52,75 | 52,75 | 52,75 | 52,75 | 52,24 | - |
| 23 feb 2024 | 52,96 | 52,96 | 52,96 | 52,96 | 52,45 | - |
| 22 feb 2024 | 52,86 | 52,86 | 52,86 | 52,86 | 52,35 | - |
| 21 feb 2024 | 52,41 | 52,41 | 52,41 | 52,41 | 51,91 | - |
| 20 feb 2024 | 52,19 | 52,19 | 52,19 | 52,19 | 51,69 | - |
| 16 feb 2024 | 52,19 | 52,19 | 52,19 | 52,19 | 51,69 | - |
| 15 feb 2024 | 52,27 | 52,27 | 52,27 | 52,27 | 51,77 | - |
| 14 feb 2024 | 51,78 | 51,78 | 51,78 | 51,78 | 51,28 | - |
| 13 feb 2024 | 51,40 | 51,40 | 51,40 | 51,40 | 50,91 | - |
| 12 feb 2024 | 52,00 | 52,00 | 52,00 | 52,00 | 51,50 | - |
| 09 feb 2024 | 51,89 | 51,89 | 51,89 | 51,89 | 51,39 | - |
| 08 feb 2024 | 51,83 | 51,83 | 51,83 | 51,83 | 51,33 | - |
| 07 feb 2024 | 51,88 | 51,88 | 51,88 | 51,88 | 51,38 | - |
| 06 feb 2024 | 51,78 | 51,78 | 51,78 | 51,78 | 51,28 | - |
| 05 feb 2024 | 51,49 | 51,49 | 51,49 | 51,49 | 51,00 | - |
| *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.