American Funds American Mutual F3 (AFMFX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | - |
| 03 jul 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
| 02 jul 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | - |
| 01 jul 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
| 28 jun 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | - |
| 27 jun 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
| 26 jun 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | - |
| 25 jun 2024 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | - |
| 24 jun 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | - |
| 21 jun 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
| 20 jun 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
| 18 jun 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
| 17 jun 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
| 14 jun 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
| 13 jun 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | - |
| 12 jun 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
| 12 jun 2024 | 0.262 Dividendo | |||||
| 11 jun 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 53.99 | - |
| 10 jun 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.02 | - |
| 07 jun 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 53.89 | - |
| 06 jun 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 53.91 | - |
| 05 jun 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 53.94 | - |
| 04 jun 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.61 | - |
| 03 jun 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 53.53 | - |
| 31 may 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 53.76 | - |
| 30 may 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.11 | - |
| 29 may 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.01 | - |
| 28 may 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.60 | - |
| 24 may 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 53.94 | - |
| 23 may 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.69 | - |
| 22 may 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.27 | - |
| 21 may 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.39 | - |
| 20 may 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.29 | - |
| 17 may 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.42 | - |
| 16 may 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.37 | - |
| 15 may 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.44 | - |
| 14 may 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 53.96 | - |
| 13 may 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 53.77 | - |
| 10 may 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 53.84 | - |
| 09 may 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.69 | - |
| 08 may 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.32 | - |
| 07 may 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.25 | - |
| 06 may 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.00 | - |
| 03 may 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.69 | - |
| 02 may 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 52.17 | - |
| 01 may 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.00 | - |
| 30 abr 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.18 | - |
| 29 abr 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 52.78 | - |
| 26 abr 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.58 | - |
| 25 abr 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.65 | - |
| 24 abr 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.71 | - |
| 23 abr 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.72 | - |
| 22 abr 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.20 | - |
| 19 abr 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 51.81 | - |
| 18 abr 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.67 | - |
| 17 abr 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.72 | - |
| 16 abr 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 51.82 | - |
| 15 abr 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 51.92 | - |
| 12 abr 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.28 | - |
| 11 abr 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 52.95 | - |
| 10 abr 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 52.91 | - |
| 09 abr 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 53.53 | - |
| 08 abr 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 53.43 | - |
| 05 abr 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.39 | - |
| 04 abr 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 52.93 | - |
| 03 abr 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 53.37 | - |
| 02 abr 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.49 | - |
| 01 abr 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 53.83 | - |
| 28 mar 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.09 | - |
| 27 mar 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 53.96 | - |
| 26 mar 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.25 | - |
| 25 mar 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.32 | - |
| 22 mar 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.50 | - |
| 21 mar 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.70 | - |
| 20 mar 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 53.53 | - |
| 19 mar 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.26 | - |
| 18 mar 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 52.96 | - |
| 15 mar 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 52.85 | - |
| 14 mar 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.06 | - |
| 13 mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.24 | - |
| 13 mar 2024 | 0.257 Dividendo | |||||
| 12 mar 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.24 | - |
| 11 mar 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.06 | - |
| 08 mar 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 52.92 | - |
| 07 mar 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.01 | - |
| 06 mar 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 52.66 | - |
| 05 mar 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.41 | - |
| 04 mar 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 52.73 | - |
| 01 mar 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 52.61 | - |
| 29 feb 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.39 | - |
| 28 feb 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.30 | - |
| 27 feb 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.30 | - |
| 26 feb 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.19 | - |
| 23 feb 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.40 | - |
| 22 feb 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.30 | - |
| 21 feb 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 51.86 | - |
| 20 feb 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 51.64 | - |
| 16 feb 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 51.65 | - |
| 15 feb 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 51.72 | - |
| 14 feb 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.23 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.