American Funds American Mutual F1 (AMFFX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
| 27 jun 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | - |
| 26 jun 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
| 25 jun 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
| 24 jun 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
| 21 jun 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
| 20 jun 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
| 18 jun 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
| 17 jun 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
| 14 jun 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| 13 jun 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | - |
| 12 jun 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 12 jun 2024 | 0.213 Dividendo | |||||
| 11 jun 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.74 | - |
| 10 jun 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.77 | - |
| 07 jun 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.64 | - |
| 06 jun 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.66 | - |
| 05 jun 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.69 | - |
| 04 jun 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.36 | - |
| 03 jun 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.28 | - |
| 31 may 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.51 | - |
| 30 may 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 52.87 | - |
| 29 may 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.77 | - |
| 28 may 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.35 | - |
| 24 may 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.69 | - |
| 23 may 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.45 | - |
| 22 may 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.02 | - |
| 21 may 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.14 | - |
| 20 may 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.05 | - |
| 17 may 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.17 | - |
| 16 may 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.13 | - |
| 15 may 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.20 | - |
| 14 may 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.72 | - |
| 13 may 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.53 | - |
| 10 may 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.60 | - |
| 09 may 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.45 | - |
| 08 may 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.08 | - |
| 07 may 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.02 | - |
| 06 may 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.77 | - |
| 03 may 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.46 | - |
| 02 may 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 51.94 | - |
| 01 may 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.77 | - |
| 30 abr 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 51.94 | - |
| 29 abr 2024 | 52.77 | 52.77 | 52.77 | 52.77 | 52.56 | - |
| 26 abr 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.36 | - |
| 25 abr 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.42 | - |
| 24 abr 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.49 | - |
| 23 abr 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.50 | - |
| 22 abr 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 51.97 | - |
| 19 abr 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.60 | - |
| 18 abr 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.45 | - |
| 17 abr 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.51 | - |
| 16 abr 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.60 | - |
| 15 abr 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.70 | - |
| 12 abr 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.06 | - |
| 11 abr 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.73 | - |
| 10 abr 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.69 | - |
| 09 abr 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.31 | - |
| 08 abr 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.21 | - |
| 05 abr 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.17 | - |
| 04 abr 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.72 | - |
| 03 abr 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.16 | - |
| 02 abr 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.27 | - |
| 01 abr 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.61 | - |
| 28 mar 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 53.87 | - |
| 27 mar 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.74 | - |
| 26 mar 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.03 | - |
| 25 mar 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.11 | - |
| 22 mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.29 | - |
| 21 mar 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.49 | - |
| 20 mar 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.32 | - |
| 19 mar 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.06 | - |
| 18 mar 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.76 | - |
| 15 mar 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.65 | - |
| 14 mar 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 52.85 | - |
| 13 mar 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.04 | - |
| 13 mar 2024 | 0.208 Dividendo | |||||
| 12 mar 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.04 | - |
| 11 mar 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 52.85 | - |
| 08 mar 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 52.71 | - |
| 07 mar 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 52.80 | - |
| 06 mar 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.46 | - |
| 05 mar 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.22 | - |
| 04 mar 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.53 | - |
| 01 mar 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.42 | - |
| 29 feb 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.20 | - |
| 28 feb 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.11 | - |
| 27 feb 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.11 | - |
| 26 feb 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 52.00 | - |
| 23 feb 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.21 | - |
| 22 feb 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.11 | - |
| 21 feb 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 51.67 | - |
| 20 feb 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.45 | - |
| 16 feb 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.46 | - |
| 15 feb 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.53 | - |
| 14 feb 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.06 | - |
| 13 feb 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 50.68 | - |
| 12 feb 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.27 | - |
| 09 feb 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.17 | - |
| 08 feb 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.11 | - |
| *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.