U.S. markets open in 7 hours 20 minutes
F S&P 500
5,482.00 +5.25 (+0.10%) F Dow Jones
39,161.00 +14.00 (+0.04%) F Nasdaq
19,810.00 +46.75 (+0.24%) E-mini Russell 2000 Index Futur
2,043.90 +4.20 (+0.21%) Petróleo
82.34 +0.17 (+0.21%) Oro
2,377.40 +8.40 (+0.35%)
American Funds New Economy A (ANEFX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
| 18 jun 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
| 17 jun 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
| 14 jun 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | - |
| 13 jun 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | - |
| 12 jun 2024 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | - |
| 11 jun 2024 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | - |
| 10 jun 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
| 07 jun 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
| 06 jun 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | - |
| 05 jun 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| 04 jun 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | - |
| 03 jun 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | - |
| 31 may 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
| 30 may 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
| 29 may 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
| 28 may 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
| 24 may 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
| 23 may 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| 22 may 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
| 21 may 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
| 20 may 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| 17 may 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
| 16 may 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| 15 may 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
| 14 may 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | - |
| 13 may 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
| 10 may 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
| 09 may 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
| 08 may 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
| 07 may 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
| 06 may 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 03 may 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | - |
| 02 may 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
| 01 may 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | - |
| 30 abr 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
| 29 abr 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | - |
| 26 abr 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
| 25 abr 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | - |
| 24 abr 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
| 23 abr 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | - |
| 22 abr 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | - |
| 19 abr 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | - |
| 18 abr 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
| 17 abr 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | - |
| 16 abr 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | - |
| 15 abr 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
| 12 abr 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| 11 abr 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | - |
| 10 abr 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
| 09 abr 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | - |
| 08 abr 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | - |
| 05 abr 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | - |
| 04 abr 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| 03 abr 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
| 02 abr 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
| 01 abr 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 28 mar 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
| 27 mar 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
| 26 mar 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
| 25 mar 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| 22 mar 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
| 21 mar 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
| 20 mar 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
| 19 mar 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
| 18 mar 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | - |
| 15 mar 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
| 14 mar 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | - |
| 13 mar 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| 12 mar 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| 11 mar 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | - |
| 08 mar 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | - |
| 07 mar 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | - |
| 06 mar 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 05 mar 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
| 04 mar 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| 01 mar 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | - |
| 29 feb 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
| 28 feb 2024 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | - |
| 27 feb 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
| 26 feb 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
| 23 feb 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
| 22 feb 2024 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | - |
| 21 feb 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| 20 feb 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | - |
| 16 feb 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
| 15 feb 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
| 14 feb 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| 13 feb 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| 12 feb 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
| 09 feb 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
| 08 feb 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
| 07 feb 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | - |
| 06 feb 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| 05 feb 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - |
| 02 feb 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | - |
| 01 feb 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| 31 ene 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | - |
| 30 ene 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
| 29 ene 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | - |
| *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.