Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0708 -0,0035 (-0,32%) Petróleo Brent
82,60 -0,02 (-0,02%) Oro
2.348,40 -0,70 (-0,03%) Bitcoin EUR
62.170,70 +328,11 (+0,53%)
American Funds Capital World Growth and Income Fund (RWIGX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 65,39 | 65,39 | 65,39 | 65,39 | 65,39 | - |
| 13 jun 2024 | 65,65 | 65,65 | 65,65 | 65,65 | 65,65 | - |
| 12 jun 2024 | 65,70 | 65,70 | 65,70 | 65,70 | 65,70 | - |
| 11 jun 2024 | 65,22 | 65,22 | 65,22 | 65,22 | 65,22 | - |
| 10 jun 2024 | 65,50 | 65,50 | 65,50 | 65,50 | 65,50 | - |
| 07 jun 2024 | 65,68 | 65,68 | 65,68 | 65,68 | 65,68 | - |
| 06 jun 2024 | 66,04 | 66,04 | 66,04 | 66,04 | 66,04 | - |
| 05 jun 2024 | 65,93 | 65,93 | 65,93 | 65,93 | 65,93 | - |
| 04 jun 2024 | 65,01 | 65,01 | 65,01 | 65,01 | 65,01 | - |
| 03 jun 2024 | 65,23 | 65,23 | 65,23 | 65,23 | 65,23 | - |
| 31 may 2024 | 65,17 | 65,17 | 65,17 | 65,17 | 65,17 | - |
| 30 may 2024 | 64,88 | 64,88 | 64,88 | 64,88 | 64,88 | - |
| 29 may 2024 | 65,07 | 65,07 | 65,07 | 65,07 | 65,07 | - |
| 28 may 2024 | 65,94 | 65,94 | 65,94 | 65,94 | 65,94 | - |
| 24 may 2024 | 65,96 | 65,96 | 65,96 | 65,96 | 65,96 | - |
| 23 may 2024 | 65,54 | 65,54 | 65,54 | 65,54 | 65,54 | - |
| 22 may 2024 | 65,92 | 65,92 | 65,92 | 65,92 | 65,92 | - |
| 21 may 2024 | 66,25 | 66,25 | 66,25 | 66,25 | 66,25 | - |
| 20 may 2024 | 66,27 | 66,27 | 66,27 | 66,27 | 66,27 | - |
| 17 may 2024 | 66,10 | 66,10 | 66,10 | 66,10 | 66,10 | - |
| 16 may 2024 | 65,98 | 65,98 | 65,98 | 65,98 | 65,98 | - |
| 15 may 2024 | 66,14 | 66,14 | 66,14 | 66,14 | 66,14 | - |
| 14 may 2024 | 65,39 | 65,39 | 65,39 | 65,39 | 65,39 | - |
| 13 may 2024 | 64,97 | 64,97 | 64,97 | 64,97 | 64,97 | - |
| 10 may 2024 | 65,03 | 65,03 | 65,03 | 65,03 | 65,03 | - |
| 09 may 2024 | 64,79 | 64,79 | 64,79 | 64,79 | 64,79 | - |
| 08 may 2024 | 64,64 | 64,64 | 64,64 | 64,64 | 64,64 | - |
| 07 may 2024 | 64,63 | 64,63 | 64,63 | 64,63 | 64,63 | - |
| 06 may 2024 | 64,50 | 64,50 | 64,50 | 64,50 | 64,50 | - |
| 03 may 2024 | 63,74 | 63,74 | 63,74 | 63,74 | 63,74 | - |
| 02 may 2024 | 63,19 | 63,19 | 63,19 | 63,19 | 63,19 | - |
| 01 may 2024 | 62,70 | 62,70 | 62,70 | 62,70 | 62,70 | - |
| 30 abr 2024 | 62,84 | 62,84 | 62,84 | 62,84 | 62,84 | - |
| 29 abr 2024 | 63,81 | 63,81 | 63,81 | 63,81 | 63,81 | - |
| 26 abr 2024 | 63,62 | 63,62 | 63,62 | 63,62 | 63,62 | - |
| 25 abr 2024 | 63,06 | 63,06 | 63,06 | 63,06 | 63,06 | - |
| 24 abr 2024 | 63,24 | 63,24 | 63,24 | 63,24 | 63,24 | - |
| 23 abr 2024 | 63,23 | 63,23 | 63,23 | 63,23 | 63,23 | - |
| 22 abr 2024 | 62,36 | 62,36 | 62,36 | 62,36 | 62,36 | - |
| 19 abr 2024 | 61,91 | 61,91 | 61,91 | 61,91 | 61,91 | - |
| 18 abr 2024 | 62,41 | 62,41 | 62,41 | 62,41 | 62,41 | - |
| 17 abr 2024 | 62,56 | 62,56 | 62,56 | 62,56 | 62,56 | - |
| 16 abr 2024 | 62,74 | 62,74 | 62,74 | 62,74 | 62,74 | - |
| 15 abr 2024 | 62,94 | 62,94 | 62,94 | 62,94 | 62,94 | - |
| 12 abr 2024 | 63,49 | 63,49 | 63,49 | 63,49 | 63,49 | - |
| 11 abr 2024 | 64,54 | 64,54 | 64,54 | 64,54 | 64,54 | - |
| 10 abr 2024 | 64,32 | 64,32 | 64,32 | 64,32 | 64,32 | - |
| 09 abr 2024 | 64,79 | 64,79 | 64,79 | 64,79 | 64,79 | - |
| 08 abr 2024 | 64,77 | 64,77 | 64,77 | 64,77 | 64,77 | - |
| 05 abr 2024 | 64,61 | 64,61 | 64,61 | 64,61 | 64,61 | - |
| 04 abr 2024 | 64,06 | 64,06 | 64,06 | 64,06 | 64,06 | - |
| 03 abr 2024 | 64,78 | 64,78 | 64,78 | 64,78 | 64,78 | - |
| 02 abr 2024 | 64,38 | 64,38 | 64,38 | 64,38 | 64,38 | - |
| 01 abr 2024 | 64,68 | 64,68 | 64,68 | 64,68 | 64,68 | - |
| 28 mar 2024 | 64,81 | 64,81 | 64,81 | 64,81 | 64,81 | - |
| 27 mar 2024 | 64,80 | 64,80 | 64,80 | 64,80 | 64,80 | - |
| 26 mar 2024 | 64,43 | 64,43 | 64,43 | 64,43 | 64,43 | - |
| 25 mar 2024 | 64,54 | 64,54 | 64,54 | 64,54 | 64,54 | - |
| 22 mar 2024 | 64,61 | 64,61 | 64,61 | 64,61 | 64,61 | - |
| 21 mar 2024 | 64,86 | 64,86 | 64,86 | 64,86 | 64,86 | - |
| 20 mar 2024 | 64,65 | 64,65 | 64,65 | 64,65 | 64,65 | - |
| 19 mar 2024 | 64,01 | 64,01 | 64,01 | 64,01 | 64,01 | - |
| 18 mar 2024 | 63,81 | 63,81 | 63,81 | 63,81 | 63,81 | - |
| 15 mar 2024 | 63,57 | 63,57 | 63,57 | 63,57 | 63,57 | - |
| 14 mar 2024 | 64,00 | 64,00 | 64,00 | 64,00 | 64,00 | - |
| 13 mar 2024 | 64,13 | 64,13 | 64,13 | 64,13 | 64,13 | - |
| 12 mar 2024 | 64,04 | 64,04 | 64,04 | 64,04 | 64,04 | - |
| 11 mar 2024 | 63,53 | 63,53 | 63,53 | 63,53 | 63,53 | - |
| 11 mar 2024 | 0.252 Dividendo | |||||
| 08 mar 2024 | 63,94 | 63,94 | 63,94 | 63,94 | 63,69 | - |
| 07 mar 2024 | 64,43 | 64,43 | 64,43 | 64,43 | 64,18 | - |
| 06 mar 2024 | 63,51 | 63,51 | 63,51 | 63,51 | 63,26 | - |
| 05 mar 2024 | 63,06 | 63,06 | 63,06 | 63,06 | 62,81 | - |
| 04 mar 2024 | 63,60 | 63,60 | 63,60 | 63,60 | 63,35 | - |
| 01 mar 2024 | 63,57 | 63,57 | 63,57 | 63,57 | 63,32 | - |
| 29 feb 2024 | 62,86 | 62,86 | 62,86 | 62,86 | 62,61 | - |
| 28 feb 2024 | 62,71 | 62,71 | 62,71 | 62,71 | 62,46 | - |
| 27 feb 2024 | 62,83 | 62,83 | 62,83 | 62,83 | 62,58 | - |
| 26 feb 2024 | 62,80 | 62,80 | 62,80 | 62,80 | 62,55 | - |
| 23 feb 2024 | 62,97 | 62,97 | 62,97 | 62,97 | 62,72 | - |
| 22 feb 2024 | 62,94 | 62,94 | 62,94 | 62,94 | 62,69 | - |
| 21 feb 2024 | 61,91 | 61,91 | 61,91 | 61,91 | 61,67 | - |
| 20 feb 2024 | 61,89 | 61,89 | 61,89 | 61,89 | 61,65 | - |
| 16 feb 2024 | 62,02 | 62,02 | 62,02 | 62,02 | 61,78 | - |
| 15 feb 2024 | 62,03 | 62,03 | 62,03 | 62,03 | 61,79 | - |
| 14 feb 2024 | 61,40 | 61,40 | 61,40 | 61,40 | 61,16 | - |
| 13 feb 2024 | 60,93 | 60,93 | 60,93 | 60,93 | 60,69 | - |
| 12 feb 2024 | 61,66 | 61,66 | 61,66 | 61,66 | 61,42 | - |
| 09 feb 2024 | 61,65 | 61,65 | 61,65 | 61,65 | 61,41 | - |
| 08 feb 2024 | 61,32 | 61,32 | 61,32 | 61,32 | 61,08 | - |
| 07 feb 2024 | 61,33 | 61,33 | 61,33 | 61,33 | 61,09 | - |
| 06 feb 2024 | 61,07 | 61,07 | 61,07 | 61,07 | 60,83 | - |
| 05 feb 2024 | 60,79 | 60,79 | 60,79 | 60,79 | 60,55 | - |
| 02 feb 2024 | 61,03 | 61,03 | 61,03 | 61,03 | 60,79 | - |
| 01 feb 2024 | 61,06 | 61,06 | 61,06 | 61,06 | 60,82 | - |
| 31 ene 2024 | 60,44 | 60,44 | 60,44 | 60,44 | 60,20 | - |
| 30 ene 2024 | 61,08 | 61,08 | 61,08 | 61,08 | 60,84 | - |
| 29 ene 2024 | 61,14 | 61,14 | 61,14 | 61,14 | 60,90 | - |
| 26 ene 2024 | 60,70 | 60,70 | 60,70 | 60,70 | 60,46 | - |
| 25 ene 2024 | 60,57 | 60,57 | 60,57 | 60,57 | 60,33 | - |
| *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.