Mercados españoles cerrados en 4 mins

American Funds Capital World Growth and Income Fund (RWIGX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
65,54-0,38 (-0,58%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
24 may 2023 - 24 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 2024------
23 may 202465,5465,5465,5465,5465,54-
22 may 202465,9265,9265,9265,9265,92-
21 may 202466,2566,2566,2566,2566,25-
20 may 202466,2766,2766,2766,2766,27-
17 may 202466,1066,1066,1066,1066,10-
16 may 202465,9865,9865,9865,9865,98-
15 may 202466,1466,1466,1466,1466,14-
14 may 202465,3965,3965,3965,3965,39-
13 may 202464,9764,9764,9764,9764,97-
10 may 202465,0365,0365,0365,0365,03-
09 may 202464,7964,7964,7964,7964,79-
08 may 202464,6464,6464,6464,6464,64-
07 may 202464,6364,6364,6364,6364,63-
06 may 202464,5064,5064,5064,5064,50-
03 may 202463,7463,7463,7463,7463,74-
02 may 202463,1963,1963,1963,1963,19-
01 may 202462,7062,7062,7062,7062,70-
30 abr 202462,8462,8462,8462,8462,84-
29 abr 202463,8163,8163,8163,8163,81-
26 abr 202463,6263,6263,6263,6263,62-
25 abr 202463,0663,0663,0663,0663,06-
24 abr 202463,2463,2463,2463,2463,24-
23 abr 202463,2363,2363,2363,2363,23-
22 abr 202462,3662,3662,3662,3662,36-
19 abr 202461,9161,9161,9161,9161,91-
18 abr 202462,4162,4162,4162,4162,41-
17 abr 202462,5662,5662,5662,5662,56-
16 abr 202462,7462,7462,7462,7462,74-
15 abr 202462,9462,9462,9462,9462,94-
12 abr 202463,4963,4963,4963,4963,49-
11 abr 202464,5464,5464,5464,5464,54-
10 abr 202464,3264,3264,3264,3264,32-
09 abr 202464,7964,7964,7964,7964,79-
08 abr 202464,7764,7764,7764,7764,77-
05 abr 202464,6164,6164,6164,6164,61-
04 abr 202464,0664,0664,0664,0664,06-
03 abr 202464,7864,7864,7864,7864,78-
02 abr 202464,3864,3864,3864,3864,38-
01 abr 202464,6864,6864,6864,6864,68-
28 mar 202464,8164,8164,8164,8164,81-
27 mar 202464,8064,8064,8064,8064,80-
26 mar 202464,4364,4364,4364,4364,43-
25 mar 202464,5464,5464,5464,5464,54-
22 mar 202464,6164,6164,6164,6164,61-
21 mar 202464,8664,8664,8664,8664,86-
20 mar 202464,6564,6564,6564,6564,65-
19 mar 202464,0164,0164,0164,0164,01-
18 mar 202463,8163,8163,8163,8163,81-
15 mar 202463,5763,5763,5763,5763,57-
14 mar 202464,0064,0064,0064,0064,00-
13 mar 202464,1364,1364,1364,1364,13-
12 mar 202464,0464,0464,0464,0464,04-
11 mar 202463,5363,5363,5363,5363,53-
11 mar 20240.252 Dividendo
08 mar 202463,9463,9463,9463,9463,69-
07 mar 202464,4364,4364,4364,4364,18-
06 mar 202463,5163,5163,5163,5163,26-
05 mar 202463,0663,0663,0663,0662,81-
04 mar 202463,6063,6063,6063,6063,35-
01 mar 202463,5763,5763,5763,5763,32-
29 feb 202462,8662,8662,8662,8662,61-
28 feb 202462,7162,7162,7162,7162,46-
27 feb 202462,8362,8362,8362,8362,58-
26 feb 202462,8062,8062,8062,8062,55-
23 feb 202462,9762,9762,9762,9762,72-
22 feb 202462,9462,9462,9462,9462,69-
21 feb 202461,9161,9161,9161,9161,67-
20 feb 202461,8961,8961,8961,8961,65-
16 feb 202462,0262,0262,0262,0261,78-
15 feb 202462,0362,0362,0362,0361,79-
14 feb 202461,4061,4061,4061,4061,16-
13 feb 202460,9360,9360,9360,9360,69-
12 feb 202461,6661,6661,6661,6661,42-
09 feb 202461,6561,6561,6561,6561,41-
08 feb 202461,3261,3261,3261,3261,08-
07 feb 202461,3361,3361,3361,3361,09-
06 feb 202461,0761,0761,0761,0760,83-
05 feb 202460,7960,7960,7960,7960,55-
02 feb 202461,0361,0361,0361,0360,79-
01 feb 202461,0661,0661,0661,0660,82-
31 ene 202460,4460,4460,4460,4460,20-
30 ene 202461,0861,0861,0861,0860,84-
29 ene 202461,1461,1461,1461,1460,90-
26 ene 202460,7060,7060,7060,7060,46-
25 ene 202460,5760,5760,5760,5760,33-
24 ene 202460,4060,4060,4060,4060,16-
23 ene 202460,0260,0260,0260,0259,78-
22 ene 202459,9859,9859,9859,9859,74-
19 ene 202460,0160,0160,0160,0159,77-
18 ene 202459,4259,4259,4259,4259,19-
17 ene 202458,9558,9558,9558,9558,72-
16 ene 202459,4659,4659,4659,4659,23-
12 ene 202460,0060,0060,0060,0059,76-
11 ene 202459,7559,7559,7559,7559,51-
10 ene 202459,7359,7359,7359,7359,49-
09 ene 202459,5659,5659,5659,5659,33-
08 ene 202459,7759,7759,7759,7759,53-
05 ene 202459,1859,1859,1859,1858,95-
04 ene 202459,2259,2259,2259,2258,99-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...