American Funds New Perspective F2 (ANWFX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
| 01 may 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
| 30 abr 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | - |
| 29 abr 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | - |
| 26 abr 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
| 25 abr 2024 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | - |
| 24 abr 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | - |
| 23 abr 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | - |
| 22 abr 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | - |
| 19 abr 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| 18 abr 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
| 17 abr 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
| 16 abr 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
| 15 abr 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| 12 abr 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | - |
| 11 abr 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
| 10 abr 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
| 09 abr 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| 08 abr 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
| 05 abr 2024 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | - |
| 04 abr 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
| 03 abr 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
| 02 abr 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
| 01 abr 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | - |
| 28 mar 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| 27 mar 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | - |
| 26 mar 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
| 25 mar 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
| 22 mar 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
| 21 mar 2024 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | - |
| 20 mar 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
| 19 mar 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
| 18 mar 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | - |
| 15 mar 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | - |
| 14 mar 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| 13 mar 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - |
| 12 mar 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
| 11 mar 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | - |
| 08 mar 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
| 07 mar 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
| 06 mar 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | - |
| 05 mar 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | - |
| 04 mar 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
| 01 mar 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
| 29 feb 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
| 28 feb 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
| 27 feb 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | - |
| 26 feb 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
| 23 feb 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
| 22 feb 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 58.89 | - |
| 21 feb 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | - |
| 20 feb 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | - |
| 16 feb 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 15 feb 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - |
| 14 feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 13 feb 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
| 12 feb 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | - |
| 09 feb 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| 08 feb 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
| 07 feb 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| 06 feb 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | - |
| 05 feb 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | - |
| 02 feb 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
| 01 feb 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| 31 ene 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | - |
| 30 ene 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
| 29 ene 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
| 26 ene 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | - |
| 25 ene 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | - |
| 24 ene 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | - |
| 23 ene 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| 22 ene 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
| 19 ene 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 18 ene 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
| 17 ene 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
| 16 ene 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
| 12 ene 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | - |
| 11 ene 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | - |
| 10 ene 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
| 09 ene 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | - |
| 08 ene 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| 05 ene 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
| 04 ene 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
| 03 ene 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
| 02 ene 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
| 29 dic 2023 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
| 28 dic 2023 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - |
| 27 dic 2023 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
| 26 dic 2023 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 22 dic 2023 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
| 21 dic 2023 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
| 20 dic 2023 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| 19 dic 2023 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | - |
| 18 dic 2023 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| 15 dic 2023 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
| 14 dic 2023 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
| 14 dic 2023 | 0.646 Dividendo | |||||
| 14 dic 2023 | 2.472 Ganancias de capital | |||||
| 13 dic 2023 | 57.46 | 57.46 | 57.46 | 57.46 | 54.34 | - |
| *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.