Mercados españoles cerrados en 7 hrs 31 min

American Funds New Perspective R2 (RNPBX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
59,19+0,50 (+0,85%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202459,1959,1959,1959,1959,19-
02 jul 202458,6958,6958,6958,6958,69-
01 jul 202458,4358,4358,4358,4358,43-
28 jun 202458,1858,1858,1858,1858,18-
27 jun 202458,4358,4358,4358,4358,43-
26 jun 202458,4458,4458,4458,4458,44-
25 jun 202458,5658,5658,5658,5658,56-
24 jun 202458,2858,2858,2858,2858,28-
21 jun 202458,2558,2558,2558,2558,25-
20 jun 202458,5158,5158,5158,5158,51-
18 jun 202458,5058,5058,5058,5058,50-
17 jun 202458,3958,3958,3958,3958,39-
14 jun 202457,9357,9357,9357,9357,93-
13 jun 202458,2058,2058,2058,2058,20-
12 jun 202458,3458,3458,3458,3458,34-
11 jun 202457,7357,7357,7357,7357,73-
10 jun 202457,9557,9557,9557,9557,95-
07 jun 202457,8057,8057,8057,8057,80-
06 jun 202458,1258,1258,1258,1258,12-
05 jun 202458,0258,0258,0258,0258,02-
04 jun 202457,1257,1257,1257,1257,12-
03 jun 202457,1857,1857,1857,1857,18-
31 may 202457,0157,0157,0157,0157,01-
30 may 202456,7456,7456,7456,7456,74-
29 may 202456,9456,9456,9456,9456,94-
28 may 202457,5757,5757,5757,5757,57-
24 may 202457,7357,7357,7357,7357,73-
23 may 202457,3357,3357,3357,3357,33-
22 may 202457,6557,6557,6557,6557,65-
21 may 202457,9157,9157,9157,9157,91-
20 may 202457,8957,8957,8957,8957,89-
17 may 202457,7257,7257,7257,7257,72-
16 may 202457,7057,7057,7057,7057,70-
15 may 202457,8857,8857,8857,8857,88-
14 may 202457,2357,2357,2357,2357,23-
13 may 202456,8856,8856,8856,8856,88-
10 may 202456,8456,8456,8456,8456,84-
09 may 202456,6556,6556,6556,6556,65-
08 may 202456,3756,3756,3756,3756,37-
07 may 202456,4056,4056,4056,4056,40-
06 may 202456,2856,2856,2856,2856,28-
03 may 202455,6055,6055,6055,6055,60-
02 may 202455,1055,1055,1055,1055,10-
01 may 202454,6654,6654,6654,6654,66-
30 abr 202454,6954,6954,6954,6954,69-
29 abr 202455,5155,5155,5155,5155,51-
26 abr 202455,3555,3555,3555,3555,35-
25 abr 202454,8154,8154,8154,8154,81-
24 abr 202455,0855,0855,0855,0855,08-
23 abr 202455,0955,0955,0955,0955,09-
22 abr 202454,1654,1654,1654,1654,16-
19 abr 202453,7053,7053,7053,7053,70-
18 abr 202454,3054,3054,3054,3054,30-
17 abr 202454,4454,4454,4454,4454,44-
16 abr 202454,6354,6354,6354,6354,63-
15 abr 202454,8354,8354,8354,8354,83-
12 abr 202455,4555,4555,4555,4555,45-
11 abr 202456,4256,4256,4256,4256,42-
10 abr 202456,1456,1456,1456,1456,14-
09 abr 202456,6356,6356,6356,6356,63-
08 abr 202456,6156,6156,6156,6156,61-
05 abr 202456,4856,4856,4856,4856,48-
04 abr 202456,0056,0056,0056,0056,00-
03 abr 202456,6056,6056,6056,6056,60-
02 abr 202456,3256,3256,3256,3256,32-
01 abr 202456,6156,6156,6156,6156,61-
28 mar 202456,6856,6856,6856,6856,68-
27 mar 202456,8156,8156,8156,8156,81-
26 mar 202456,6356,6356,6356,6356,63-
25 mar 202456,6756,6756,6756,6756,67-
22 mar 202456,8156,8156,8156,8156,81-
21 mar 202456,9956,9956,9956,9956,99-
20 mar 202456,7856,7856,7856,7856,78-
19 mar 202456,2156,2156,2156,2156,21-
18 mar 202456,0756,0756,0756,0756,07-
15 mar 202455,7955,7955,7955,7955,79-
14 mar 202456,2456,2456,2456,2456,24-
13 mar 202456,4556,4556,4556,4556,45-
12 mar 202456,4356,4356,4356,4356,43-
11 mar 202455,8055,8055,8055,8055,80-
08 mar 202456,0256,0256,0256,0256,02-
07 mar 202456,4356,4356,4356,4356,43-
06 mar 202455,6355,6355,6355,6355,63-
05 mar 202455,2555,2555,2555,2555,25-
04 mar 202455,8655,8655,8655,8655,86-
01 mar 202455,8855,8855,8855,8855,88-
29 feb 202455,2255,2255,2255,2255,22-
28 feb 202455,1855,1855,1855,1855,18-
27 feb 202455,3555,3555,3555,3555,35-
26 feb 202455,2955,2955,2955,2955,29-
23 feb 202455,3555,3555,3555,3555,35-
22 feb 202455,3755,3755,3755,3755,37-
21 feb 202454,2954,2954,2954,2954,29-
20 feb 202454,2754,2754,2754,2754,27-
16 feb 202454,5554,5554,5554,5554,55-
15 feb 202454,6854,6854,6854,6854,68-
14 feb 202454,0854,0854,0854,0854,08-
13 feb 202453,4953,4953,4953,4953,49-
12 feb 202454,2854,2854,2854,2854,28-
09 feb 202454,3754,3754,3754,3754,37-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...