U.S. markets open in 3 hours 13 minutes
F S&P 500
5,529.50 +8.00 (+0.14%) F Dow Jones
39,533.00 +64.00 (+0.16%) F Nasdaq
19,943.50 +16.25 (+0.08%) E-mini Russell 2000 Index Futur
2,074.30 +9.30 (+0.45%) Petróleo
81.76 +0.22 (+0.27%) Oro
2,338.70 -0.90 (-0.04%)
American Funds Global Insight F-2 (AGVGX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 27 jun 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 26 jun 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 25 jun 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 24 jun 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 21 jun 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 20 jun 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| 18 jun 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| 17 jun 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 14 jun 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 13 jun 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 12 jun 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| 11 jun 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 10 jun 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 07 jun 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 06 jun 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 05 jun 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| 04 jun 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 03 jun 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 31 may 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 30 may 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 29 may 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 28 may 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 24 may 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 23 may 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 22 may 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 21 may 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 20 may 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 17 may 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 16 may 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 15 may 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| 14 may 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 13 may 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 10 may 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 09 may 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 08 may 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 07 may 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 06 may 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 03 may 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 02 may 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 01 may 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 30 abr 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 29 abr 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 26 abr 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 25 abr 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 24 abr 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 23 abr 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 22 abr 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 19 abr 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 18 abr 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 17 abr 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 16 abr 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 15 abr 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 12 abr 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 11 abr 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 10 abr 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 09 abr 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 08 abr 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 05 abr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 04 abr 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 03 abr 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 02 abr 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 01 abr 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 28 mar 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 27 mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 26 mar 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 25 mar 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 22 mar 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 21 mar 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 20 mar 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 19 mar 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 18 mar 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 15 mar 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 14 mar 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 13 mar 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 12 mar 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 11 mar 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 08 mar 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 07 mar 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 06 mar 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 05 mar 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 04 mar 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 01 mar 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 29 feb 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 28 feb 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 27 feb 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 26 feb 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 23 feb 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 22 feb 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 21 feb 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 20 feb 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 16 feb 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 15 feb 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 14 feb 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 13 feb 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 12 feb 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 09 feb 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 08 feb 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 07 feb 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 06 feb 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| *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.