Mercados españoles cerrados en 5 hrs 42 min
IBEX 35
11.067,60 +1,30 (+0,01%) Euro Stoxx 50
5.016,24 +28,76 (+0,58%) Dólar/Euro
1,0831 +0,0016 (+0,15%) Petróleo Brent
87,28 -0,06 (-0,07%) Oro
2.373,00 +3,60 (+0,15%) Bitcoin EUR
50.470,79 -2.922,96 (-5,47%)
American Funds New Perspective R2E (RPEBX)
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 | 61,58 | 61,58 | 61,58 | 61,58 | 61,58 | - |
| 02 jul 2024 | 61,06 | 61,06 | 61,06 | 61,06 | 61,06 | - |
| 01 jul 2024 | 60,80 | 60,80 | 60,80 | 60,80 | 60,80 | - |
| 28 jun 2024 | 60,53 | 60,53 | 60,53 | 60,53 | 60,53 | - |
| 27 jun 2024 | 60,79 | 60,79 | 60,79 | 60,79 | 60,79 | - |
| 26 jun 2024 | 60,81 | 60,81 | 60,81 | 60,81 | 60,81 | - |
| 25 jun 2024 | 60,93 | 60,93 | 60,93 | 60,93 | 60,93 | - |
| 24 jun 2024 | 60,64 | 60,64 | 60,64 | 60,64 | 60,64 | - |
| 21 jun 2024 | 60,61 | 60,61 | 60,61 | 60,61 | 60,61 | - |
| 20 jun 2024 | 60,87 | 60,87 | 60,87 | 60,87 | 60,87 | - |
| 18 jun 2024 | 60,87 | 60,87 | 60,87 | 60,87 | 60,87 | - |
| 17 jun 2024 | 60,74 | 60,74 | 60,74 | 60,74 | 60,74 | - |
| 14 jun 2024 | 60,27 | 60,27 | 60,27 | 60,27 | 60,27 | - |
| 13 jun 2024 | 60,54 | 60,54 | 60,54 | 60,54 | 60,54 | - |
| 12 jun 2024 | 60,69 | 60,69 | 60,69 | 60,69 | 60,69 | - |
| 11 jun 2024 | 60,05 | 60,05 | 60,05 | 60,05 | 60,05 | - |
| 10 jun 2024 | 60,29 | 60,29 | 60,29 | 60,29 | 60,29 | - |
| 07 jun 2024 | 60,13 | 60,13 | 60,13 | 60,13 | 60,13 | - |
| 06 jun 2024 | 60,46 | 60,46 | 60,46 | 60,46 | 60,46 | - |
| 05 jun 2024 | 60,35 | 60,35 | 60,35 | 60,35 | 60,35 | - |
| 04 jun 2024 | 59,42 | 59,42 | 59,42 | 59,42 | 59,42 | - |
| 03 jun 2024 | 59,48 | 59,48 | 59,48 | 59,48 | 59,48 | - |
| 31 may 2024 | 59,30 | 59,30 | 59,30 | 59,30 | 59,30 | - |
| 30 may 2024 | 59,02 | 59,02 | 59,02 | 59,02 | 59,02 | - |
| 29 may 2024 | 59,23 | 59,23 | 59,23 | 59,23 | 59,23 | - |
| 28 may 2024 | 59,89 | 59,89 | 59,89 | 59,89 | 59,89 | - |
| 24 may 2024 | 60,05 | 60,05 | 60,05 | 60,05 | 60,05 | - |
| 23 may 2024 | 59,64 | 59,64 | 59,64 | 59,64 | 59,64 | - |
| 22 may 2024 | 59,96 | 59,96 | 59,96 | 59,96 | 59,96 | - |
| 21 may 2024 | 60,23 | 60,23 | 60,23 | 60,23 | 60,23 | - |
| 20 may 2024 | 60,21 | 60,21 | 60,21 | 60,21 | 60,21 | - |
| 17 may 2024 | 60,03 | 60,03 | 60,03 | 60,03 | 60,03 | - |
| 16 may 2024 | 60,01 | 60,01 | 60,01 | 60,01 | 60,01 | - |
| 15 may 2024 | 60,21 | 60,21 | 60,21 | 60,21 | 60,21 | - |
| 14 may 2024 | 59,52 | 59,52 | 59,52 | 59,52 | 59,52 | - |
| 13 may 2024 | 59,16 | 59,16 | 59,16 | 59,16 | 59,16 | - |
| 10 may 2024 | 59,12 | 59,12 | 59,12 | 59,12 | 59,12 | - |
| 09 may 2024 | 58,92 | 58,92 | 58,92 | 58,92 | 58,92 | - |
| 08 may 2024 | 58,63 | 58,63 | 58,63 | 58,63 | 58,63 | - |
| 07 may 2024 | 58,66 | 58,66 | 58,66 | 58,66 | 58,66 | - |
| 06 may 2024 | 58,53 | 58,53 | 58,53 | 58,53 | 58,53 | - |
| 03 may 2024 | 57,83 | 57,83 | 57,83 | 57,83 | 57,83 | - |
| 02 may 2024 | 57,31 | 57,31 | 57,31 | 57,31 | 57,31 | - |
| 01 may 2024 | 56,85 | 56,85 | 56,85 | 56,85 | 56,85 | - |
| 30 abr 2024 | 56,87 | 56,87 | 56,87 | 56,87 | 56,87 | - |
| 29 abr 2024 | 57,73 | 57,73 | 57,73 | 57,73 | 57,73 | - |
| 26 abr 2024 | 57,56 | 57,56 | 57,56 | 57,56 | 57,56 | - |
| 25 abr 2024 | 57,00 | 57,00 | 57,00 | 57,00 | 57,00 | - |
| 24 abr 2024 | 57,28 | 57,28 | 57,28 | 57,28 | 57,28 | - |
| 23 abr 2024 | 57,29 | 57,29 | 57,29 | 57,29 | 57,29 | - |
| 22 abr 2024 | 56,33 | 56,33 | 56,33 | 56,33 | 56,33 | - |
| 19 abr 2024 | 55,84 | 55,84 | 55,84 | 55,84 | 55,84 | - |
| 18 abr 2024 | 56,47 | 56,47 | 56,47 | 56,47 | 56,47 | - |
| 17 abr 2024 | 56,61 | 56,61 | 56,61 | 56,61 | 56,61 | - |
| 16 abr 2024 | 56,81 | 56,81 | 56,81 | 56,81 | 56,81 | - |
| 15 abr 2024 | 57,02 | 57,02 | 57,02 | 57,02 | 57,02 | - |
| 12 abr 2024 | 57,66 | 57,66 | 57,66 | 57,66 | 57,66 | - |
| 11 abr 2024 | 58,67 | 58,67 | 58,67 | 58,67 | 58,67 | - |
| 10 abr 2024 | 58,37 | 58,37 | 58,37 | 58,37 | 58,37 | - |
| 09 abr 2024 | 58,88 | 58,88 | 58,88 | 58,88 | 58,88 | - |
| 08 abr 2024 | 58,87 | 58,87 | 58,87 | 58,87 | 58,87 | - |
| 05 abr 2024 | 58,73 | 58,73 | 58,73 | 58,73 | 58,73 | - |
| 04 abr 2024 | 58,23 | 58,23 | 58,23 | 58,23 | 58,23 | - |
| 03 abr 2024 | 58,85 | 58,85 | 58,85 | 58,85 | 58,85 | - |
| 02 abr 2024 | 58,55 | 58,55 | 58,55 | 58,55 | 58,55 | - |
| 01 abr 2024 | 58,86 | 58,86 | 58,86 | 58,86 | 58,86 | - |
| 28 mar 2024 | 58,94 | 58,94 | 58,94 | 58,94 | 58,94 | - |
| 27 mar 2024 | 59,06 | 59,06 | 59,06 | 59,06 | 59,06 | - |
| 26 mar 2024 | 58,88 | 58,88 | 58,88 | 58,88 | 58,88 | - |
| 25 mar 2024 | 58,92 | 58,92 | 58,92 | 58,92 | 58,92 | - |
| 22 mar 2024 | 59,06 | 59,06 | 59,06 | 59,06 | 59,06 | - |
| 21 mar 2024 | 59,26 | 59,26 | 59,26 | 59,26 | 59,26 | - |
| 20 mar 2024 | 59,03 | 59,03 | 59,03 | 59,03 | 59,03 | - |
| 19 mar 2024 | 58,44 | 58,44 | 58,44 | 58,44 | 58,44 | - |
| 18 mar 2024 | 58,30 | 58,30 | 58,30 | 58,30 | 58,30 | - |
| 15 mar 2024 | 58,00 | 58,00 | 58,00 | 58,00 | 58,00 | - |
| 14 mar 2024 | 58,47 | 58,47 | 58,47 | 58,47 | 58,47 | - |
| 13 mar 2024 | 58,68 | 58,68 | 58,68 | 58,68 | 58,68 | - |
| 12 mar 2024 | 58,66 | 58,66 | 58,66 | 58,66 | 58,66 | - |
| 11 mar 2024 | 58,00 | 58,00 | 58,00 | 58,00 | 58,00 | - |
| 08 mar 2024 | 58,23 | 58,23 | 58,23 | 58,23 | 58,23 | - |
| 07 mar 2024 | 58,66 | 58,66 | 58,66 | 58,66 | 58,66 | - |
| 06 mar 2024 | 57,83 | 57,83 | 57,83 | 57,83 | 57,83 | - |
| 05 mar 2024 | 57,44 | 57,44 | 57,44 | 57,44 | 57,44 | - |
| 04 mar 2024 | 58,06 | 58,06 | 58,06 | 58,06 | 58,06 | - |
| 01 mar 2024 | 58,09 | 58,09 | 58,09 | 58,09 | 58,09 | - |
| 29 feb 2024 | 57,40 | 57,40 | 57,40 | 57,40 | 57,40 | - |
| 28 feb 2024 | 57,36 | 57,36 | 57,36 | 57,36 | 57,36 | - |
| 27 feb 2024 | 57,53 | 57,53 | 57,53 | 57,53 | 57,53 | - |
| 26 feb 2024 | 57,47 | 57,47 | 57,47 | 57,47 | 57,47 | - |
| 23 feb 2024 | 57,53 | 57,53 | 57,53 | 57,53 | 57,53 | - |
| 22 feb 2024 | 57,56 | 57,56 | 57,56 | 57,56 | 57,56 | - |
| 21 feb 2024 | 56,43 | 56,43 | 56,43 | 56,43 | 56,43 | - |
| 20 feb 2024 | 56,41 | 56,41 | 56,41 | 56,41 | 56,41 | - |
| 16 feb 2024 | 56,69 | 56,69 | 56,69 | 56,69 | 56,69 | - |
| 15 feb 2024 | 56,83 | 56,83 | 56,83 | 56,83 | 56,83 | - |
| 14 feb 2024 | 56,21 | 56,21 | 56,21 | 56,21 | 56,21 | - |
| 13 feb 2024 | 55,59 | 55,59 | 55,59 | 55,59 | 55,59 | - |
| 12 feb 2024 | 56,41 | 56,41 | 56,41 | 56,41 | 56,41 | - |
| 09 feb 2024 | 56,51 | 56,51 | 56,51 | 56,51 | 56,51 | - |
| *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.