American Funds Growth Fund of Amer A (AGTHX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | - |
| 27 jun 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
| 26 jun 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
| 25 jun 2024 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | - |
| 24 jun 2024 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | - |
| 21 jun 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
| 20 jun 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
| 18 jun 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | - |
| 17 jun 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
| 14 jun 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | - |
| 13 jun 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
| 12 jun 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - |
| 11 jun 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | - |
| 10 jun 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | - |
| 07 jun 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | - |
| 06 jun 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | - |
| 05 jun 2024 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | - |
| 04 jun 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
| 03 jun 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - |
| 31 may 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | - |
| 30 may 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | - |
| 29 may 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
| 28 may 2024 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | - |
| 24 may 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
| 23 may 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
| 22 may 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
| 21 may 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | - |
| 20 may 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | - |
| 17 may 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | - |
| 16 may 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | - |
| 15 may 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | - |
| 14 may 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
| 13 may 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | - |
| 10 may 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
| 09 may 2024 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | - |
| 08 may 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
| 07 may 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - |
| 06 may 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
| 03 may 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
| 02 may 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
| 01 may 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | - |
| 30 abr 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
| 29 abr 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | - |
| 26 abr 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | - |
| 25 abr 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - |
| 24 abr 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | - |
| 23 abr 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | - |
| 22 abr 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | - |
| 19 abr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 18 abr 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | - |
| 17 abr 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | - |
| 16 abr 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | - |
| 15 abr 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | - |
| 12 abr 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
| 11 abr 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | - |
| 10 abr 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | - |
| 09 abr 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | - |
| 08 abr 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
| 05 abr 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - |
| 04 abr 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | - |
| 03 abr 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | - |
| 02 abr 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | - |
| 01 abr 2024 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | - |
| 28 mar 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | - |
| 27 mar 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | - |
| 26 mar 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
| 25 mar 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | - |
| 22 mar 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
| 21 mar 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
| 20 mar 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | - |
| 19 mar 2024 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | - |
| 18 mar 2024 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | - |
| 15 mar 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | - |
| 14 mar 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | - |
| 13 mar 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
| 12 mar 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | - |
| 11 mar 2024 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | - |
| 08 mar 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
| 07 mar 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
| 06 mar 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
| 05 mar 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
| 04 mar 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
| 01 mar 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
| 29 feb 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | - |
| 28 feb 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | - |
| 27 feb 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - |
| 26 feb 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | - |
| 23 feb 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
| 22 feb 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | - |
| 21 feb 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | - |
| 20 feb 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
| 16 feb 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
| 15 feb 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
| 14 feb 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | - |
| 13 feb 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
| 12 feb 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
| 09 feb 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
| 08 feb 2024 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | - |
| 07 feb 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
| 06 feb 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
| *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.