Mercados españoles cerrados en 45 mins

American Funds New Economy R3 (RNGCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
60,49+0,24 (+0,40%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 2024------
02 jul 202460,4960,4960,4960,4960,49-
01 jul 202460,2560,2560,2560,2560,25-
28 jun 202460,1360,1360,1360,1360,13-
27 jun 202460,3260,3260,3260,3260,32-
26 jun 202460,2960,2960,2960,2960,29-
25 jun 202460,1660,1660,1660,1660,16-
24 jun 202459,7359,7359,7359,7359,73-
21 jun 202460,1460,1460,1460,1460,14-
20 jun 202460,3860,3860,3860,3860,38-
18 jun 202460,6160,6160,6160,6160,61-
17 jun 202460,4960,4960,4960,4960,49-
14 jun 202459,8659,8659,8659,8659,86-
13 jun 202459,8659,8659,8659,8659,86-
12 jun 202459,4959,4959,4959,4959,49-
11 jun 202458,7658,7658,7658,7658,76-
10 jun 202458,6858,6858,6858,6858,68-
07 jun 202458,2658,2658,2658,2658,26-
06 jun 202458,3358,3358,3358,3358,33-
05 jun 202458,2758,2758,2758,2758,27-
04 jun 202457,0957,0957,0957,0957,09-
03 jun 202457,2057,2057,2057,2057,20-
31 may 202457,0157,0157,0157,0157,01-
30 may 202456,9356,9356,9356,9356,93-
29 may 202457,6257,6257,6257,6257,62-
28 may 202458,2558,2558,2558,2558,25-
24 may 202458,2658,2658,2658,2658,26-
23 may 202457,8457,8457,8457,8457,84-
22 may 202458,1558,1558,1558,1558,15-
21 may 202458,2658,2658,2658,2658,26-
20 may 202458,2858,2858,2858,2858,28-
17 may 202458,0058,0058,0058,0058,00-
16 may 202458,1158,1158,1158,1158,11-
15 may 202458,3958,3958,3958,3958,39-
14 may 202457,3957,3957,3957,3957,39-
13 may 202456,8856,8856,8856,8856,88-
10 may 202456,9856,9856,9856,9856,98-
09 may 202456,7456,7456,7456,7456,74-
08 may 202456,7156,7156,7156,7156,71-
07 may 202456,7256,7256,7256,7256,72-
06 may 202456,6056,6056,6056,6056,60-
03 may 202455,7255,7255,7255,7255,72-
02 may 202454,9554,9554,9554,9554,95-
01 may 202454,4654,4654,4654,4654,46-
30 abr 202454,7354,7354,7354,7354,73-
29 abr 202455,6255,6255,6255,6255,62-
26 abr 202455,6755,6755,6755,6755,67-
25 abr 202454,8554,8554,8554,8554,85-
24 abr 202455,2355,2355,2355,2355,23-
23 abr 202455,3355,3355,3355,3355,33-
22 abr 202454,3054,3054,3054,3054,30-
19 abr 202453,8653,8653,8653,8653,86-
18 abr 202454,7854,7854,7854,7854,78-
17 abr 202455,0755,0755,0755,0755,07-
16 abr 202455,4255,4255,4255,4255,42-
15 abr 202455,4955,4955,4955,4955,49-
12 abr 202456,3256,3256,3256,3256,32-
11 abr 202457,5057,5057,5057,5057,50-
10 abr 202456,9356,9356,9356,9356,93-
09 abr 202457,3757,3757,3757,3757,37-
08 abr 202457,3857,3857,3857,3857,38-
05 abr 202457,3557,3557,3557,3557,35-
04 abr 202456,6456,6456,6456,6456,64-
03 abr 202457,4057,4057,4057,4057,40-
02 abr 202457,0857,0857,0857,0857,08-
01 abr 202457,5857,5857,5857,5857,58-
28 mar 202457,4557,4557,4557,4557,45-
27 mar 202457,5157,5157,5157,5157,51-
26 mar 202457,3757,3757,3757,3757,37-
25 mar 202457,4457,4457,4457,4457,44-
22 mar 202457,5457,5457,5457,5457,54-
21 mar 202457,7057,7057,7057,7057,70-
20 mar 202457,0557,0557,0557,0557,05-
19 mar 202456,4456,4456,4456,4456,44-
18 mar 202456,2356,2356,2356,2356,23-
15 mar 202455,9055,9055,9055,9055,90-
14 mar 202456,4756,4756,4756,4756,47-
13 mar 202456,6456,6456,6456,6456,64-
12 mar 202456,8756,8756,8756,8756,87-
11 mar 202456,2356,2356,2356,2356,23-
08 mar 202456,5056,5056,5056,5056,50-
07 mar 202457,1357,1357,1357,1357,13-
06 mar 202456,1556,1556,1556,1556,15-
05 mar 202455,8355,8355,8355,8355,83-
04 mar 202456,6556,6556,6556,6556,65-
01 mar 202456,6256,6256,6256,6256,62-
29 feb 202455,7255,7255,7255,7255,72-
28 feb 202455,5755,5755,5755,5755,57-
27 feb 202455,7755,7755,7755,7755,77-
26 feb 202455,7155,7155,7155,7155,71-
23 feb 202455,7055,7055,7055,7055,70-
22 feb 202455,8055,8055,8055,8055,80-
21 feb 202454,3454,3454,3454,3454,34-
20 feb 202454,4954,4954,4954,4954,49-
16 feb 202454,8354,8354,8354,8354,83-
15 feb 202455,1855,1855,1855,1855,18-
14 feb 202454,9154,9154,9154,9154,91-
13 feb 202454,2754,2754,2754,2754,27-
12 feb 202455,1155,1155,1155,1155,11-
09 feb 202455,2655,2655,2655,2655,26-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...