Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.748,04 -561,26 (-0,98%)
American Funds New Perspective R6 (RNPGX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 62,44 | 62,44 | 62,44 | 62,44 | 62,44 | - |
| 27 jun 2024 | 62,71 | 62,71 | 62,71 | 62,71 | 62,71 | - |
| 26 jun 2024 | 62,72 | 62,72 | 62,72 | 62,72 | 62,72 | - |
| 25 jun 2024 | 62,85 | 62,85 | 62,85 | 62,85 | 62,85 | - |
| 24 jun 2024 | 62,55 | 62,55 | 62,55 | 62,55 | 62,55 | - |
| 21 jun 2024 | 62,51 | 62,51 | 62,51 | 62,51 | 62,51 | - |
| 20 jun 2024 | 62,78 | 62,78 | 62,78 | 62,78 | 62,78 | - |
| 18 jun 2024 | 62,77 | 62,77 | 62,77 | 62,77 | 62,77 | - |
| 17 jun 2024 | 62,65 | 62,65 | 62,65 | 62,65 | 62,65 | - |
| 14 jun 2024 | 62,16 | 62,16 | 62,16 | 62,16 | 62,16 | - |
| 13 jun 2024 | 62,44 | 62,44 | 62,44 | 62,44 | 62,44 | - |
| 12 jun 2024 | 62,58 | 62,58 | 62,58 | 62,58 | 62,58 | - |
| 11 jun 2024 | 61,93 | 61,93 | 61,93 | 61,93 | 61,93 | - |
| 10 jun 2024 | 62,16 | 62,16 | 62,16 | 62,16 | 62,16 | - |
| 07 jun 2024 | 62,00 | 62,00 | 62,00 | 62,00 | 62,00 | - |
| 06 jun 2024 | 62,34 | 62,34 | 62,34 | 62,34 | 62,34 | - |
| 05 jun 2024 | 62,23 | 62,23 | 62,23 | 62,23 | 62,23 | - |
| 04 jun 2024 | 61,26 | 61,26 | 61,26 | 61,26 | 61,26 | - |
| 03 jun 2024 | 61,33 | 61,33 | 61,33 | 61,33 | 61,33 | - |
| 31 may 2024 | 61,14 | 61,14 | 61,14 | 61,14 | 61,14 | - |
| 30 may 2024 | 60,85 | 60,85 | 60,85 | 60,85 | 60,85 | - |
| 29 may 2024 | 61,06 | 61,06 | 61,06 | 61,06 | 61,06 | - |
| 28 may 2024 | 61,74 | 61,74 | 61,74 | 61,74 | 61,74 | - |
| 24 may 2024 | 61,90 | 61,90 | 61,90 | 61,90 | 61,90 | - |
| 23 may 2024 | 61,47 | 61,47 | 61,47 | 61,47 | 61,47 | - |
| 22 may 2024 | 61,81 | 61,81 | 61,81 | 61,81 | 61,81 | - |
| 21 may 2024 | 62,08 | 62,08 | 62,08 | 62,08 | 62,08 | - |
| 20 may 2024 | 62,06 | 62,06 | 62,06 | 62,06 | 62,06 | - |
| 17 may 2024 | 61,87 | 61,87 | 61,87 | 61,87 | 61,87 | - |
| 16 may 2024 | 61,85 | 61,85 | 61,85 | 61,85 | 61,85 | - |
| 15 may 2024 | 62,05 | 62,05 | 62,05 | 62,05 | 62,05 | - |
| 14 may 2024 | 61,34 | 61,34 | 61,34 | 61,34 | 61,34 | - |
| 13 may 2024 | 60,97 | 60,97 | 60,97 | 60,97 | 60,97 | - |
| 10 may 2024 | 60,92 | 60,92 | 60,92 | 60,92 | 60,92 | - |
| 09 may 2024 | 60,72 | 60,72 | 60,72 | 60,72 | 60,72 | - |
| 08 may 2024 | 60,41 | 60,41 | 60,41 | 60,41 | 60,41 | - |
| 07 may 2024 | 60,44 | 60,44 | 60,44 | 60,44 | 60,44 | - |
| 06 may 2024 | 60,31 | 60,31 | 60,31 | 60,31 | 60,31 | - |
| 03 may 2024 | 59,58 | 59,58 | 59,58 | 59,58 | 59,58 | - |
| 02 may 2024 | 59,04 | 59,04 | 59,04 | 59,04 | 59,04 | - |
| 01 may 2024 | 58,57 | 58,57 | 58,57 | 58,57 | 58,57 | - |
| 30 abr 2024 | 58,60 | 58,60 | 58,60 | 58,60 | 58,60 | - |
| 29 abr 2024 | 59,47 | 59,47 | 59,47 | 59,47 | 59,47 | - |
| 26 abr 2024 | 59,30 | 59,30 | 59,30 | 59,30 | 59,30 | - |
| 25 abr 2024 | 58,72 | 58,72 | 58,72 | 58,72 | 58,72 | - |
| 24 abr 2024 | 59,00 | 59,00 | 59,00 | 59,00 | 59,00 | - |
| 23 abr 2024 | 59,01 | 59,01 | 59,01 | 59,01 | 59,01 | - |
| 22 abr 2024 | 58,02 | 58,02 | 58,02 | 58,02 | 58,02 | - |
| 19 abr 2024 | 57,52 | 57,52 | 57,52 | 57,52 | 57,52 | - |
| 18 abr 2024 | 58,16 | 58,16 | 58,16 | 58,16 | 58,16 | - |
| 17 abr 2024 | 58,30 | 58,30 | 58,30 | 58,30 | 58,30 | - |
| 16 abr 2024 | 58,51 | 58,51 | 58,51 | 58,51 | 58,51 | - |
| 15 abr 2024 | 58,73 | 58,73 | 58,73 | 58,73 | 58,73 | - |
| 12 abr 2024 | 59,38 | 59,38 | 59,38 | 59,38 | 59,38 | - |
| 11 abr 2024 | 60,42 | 60,42 | 60,42 | 60,42 | 60,42 | - |
| 10 abr 2024 | 60,11 | 60,11 | 60,11 | 60,11 | 60,11 | - |
| 09 abr 2024 | 60,64 | 60,64 | 60,64 | 60,64 | 60,64 | - |
| 08 abr 2024 | 60,62 | 60,62 | 60,62 | 60,62 | 60,62 | - |
| 05 abr 2024 | 60,48 | 60,48 | 60,48 | 60,48 | 60,48 | - |
| 04 abr 2024 | 59,95 | 59,95 | 59,95 | 59,95 | 59,95 | - |
| 03 abr 2024 | 60,60 | 60,60 | 60,60 | 60,60 | 60,60 | - |
| 02 abr 2024 | 60,29 | 60,29 | 60,29 | 60,29 | 60,29 | - |
| 01 abr 2024 | 60,60 | 60,60 | 60,60 | 60,60 | 60,60 | - |
| 28 mar 2024 | 60,68 | 60,68 | 60,68 | 60,68 | 60,68 | - |
| 27 mar 2024 | 60,81 | 60,81 | 60,81 | 60,81 | 60,81 | - |
| 26 mar 2024 | 60,62 | 60,62 | 60,62 | 60,62 | 60,62 | - |
| 25 mar 2024 | 60,65 | 60,65 | 60,65 | 60,65 | 60,65 | - |
| 22 mar 2024 | 60,80 | 60,80 | 60,80 | 60,80 | 60,80 | - |
| 21 mar 2024 | 61,00 | 61,00 | 61,00 | 61,00 | 61,00 | - |
| 20 mar 2024 | 60,77 | 60,77 | 60,77 | 60,77 | 60,77 | - |
| 19 mar 2024 | 60,15 | 60,15 | 60,15 | 60,15 | 60,15 | - |
| 18 mar 2024 | 60,01 | 60,01 | 60,01 | 60,01 | 60,01 | - |
| 15 mar 2024 | 59,70 | 59,70 | 59,70 | 59,70 | 59,70 | - |
| 14 mar 2024 | 60,18 | 60,18 | 60,18 | 60,18 | 60,18 | - |
| 13 mar 2024 | 60,40 | 60,40 | 60,40 | 60,40 | 60,40 | - |
| 12 mar 2024 | 60,37 | 60,37 | 60,37 | 60,37 | 60,37 | - |
| 11 mar 2024 | 59,70 | 59,70 | 59,70 | 59,70 | 59,70 | - |
| 08 mar 2024 | 59,93 | 59,93 | 59,93 | 59,93 | 59,93 | - |
| 07 mar 2024 | 60,37 | 60,37 | 60,37 | 60,37 | 60,37 | - |
| 06 mar 2024 | 59,51 | 59,51 | 59,51 | 59,51 | 59,51 | - |
| 05 mar 2024 | 59,10 | 59,10 | 59,10 | 59,10 | 59,10 | - |
| 04 mar 2024 | 59,75 | 59,75 | 59,75 | 59,75 | 59,75 | - |
| 01 mar 2024 | 59,77 | 59,77 | 59,77 | 59,77 | 59,77 | - |
| 29 feb 2024 | 59,06 | 59,06 | 59,06 | 59,06 | 59,06 | - |
| 28 feb 2024 | 59,02 | 59,02 | 59,02 | 59,02 | 59,02 | - |
| 27 feb 2024 | 59,19 | 59,19 | 59,19 | 59,19 | 59,19 | - |
| 26 feb 2024 | 59,13 | 59,13 | 59,13 | 59,13 | 59,13 | - |
| 23 feb 2024 | 59,18 | 59,18 | 59,18 | 59,18 | 59,18 | - |
| 22 feb 2024 | 59,21 | 59,21 | 59,21 | 59,21 | 59,21 | - |
| 21 feb 2024 | 58,05 | 58,05 | 58,05 | 58,05 | 58,05 | - |
| 20 feb 2024 | 58,03 | 58,03 | 58,03 | 58,03 | 58,03 | - |
| 16 feb 2024 | 58,32 | 58,32 | 58,32 | 58,32 | 58,32 | - |
| 15 feb 2024 | 58,45 | 58,45 | 58,45 | 58,45 | 58,45 | - |
| 14 feb 2024 | 57,82 | 57,82 | 57,82 | 57,82 | 57,82 | - |
| 13 feb 2024 | 57,18 | 57,18 | 57,18 | 57,18 | 57,18 | - |
| 12 feb 2024 | 58,02 | 58,02 | 58,02 | 58,02 | 58,02 | - |
| 09 feb 2024 | 58,11 | 58,11 | 58,11 | 58,11 | 58,11 | - |
| 08 feb 2024 | 57,72 | 57,72 | 57,72 | 57,72 | 57,72 | - |
| 07 feb 2024 | 57,66 | 57,66 | 57,66 | 57,66 | 57,66 | - |
| 06 feb 2024 | 57,34 | 57,34 | 57,34 | 57,34 | 57,34 | - |
| *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.