American Funds Capital Income Bldr A (CAIBX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:46PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | - |
| 15 may 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
| 14 may 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | - |
| 13 may 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - |
| 10 may 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - |
| 09 may 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
| 08 may 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
| 07 may 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | - |
| 06 may 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
| 03 may 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | - |
| 02 may 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | - |
| 01 may 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
| 30 abr 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
| 29 abr 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
| 26 abr 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | - |
| 25 abr 2024 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | - |
| 24 abr 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | - |
| 23 abr 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
| 22 abr 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
| 19 abr 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | - |
| 18 abr 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
| 17 abr 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 16 abr 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
| 15 abr 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
| 12 abr 2024 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | - |
| 11 abr 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
| 10 abr 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| 09 abr 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| 08 abr 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
| 05 abr 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | - |
| 04 abr 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | - |
| 03 abr 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | - |
| 02 abr 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
| 01 abr 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - |
| 28 mar 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - |
| 27 mar 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
| 26 mar 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | - |
| 25 mar 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
| 22 mar 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
| 21 mar 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | - |
| 20 mar 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
| 19 mar 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | - |
| 18 mar 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
| 15 mar 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
| 14 mar 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
| 13 mar 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | - |
| 12 mar 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | - |
| 11 mar 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | - |
| 11 mar 2024 | 0.45 Dividendo | |||||
| 08 mar 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.34 | - |
| 07 mar 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.51 | - |
| 06 mar 2024 | 67.49 | 67.49 | 67.49 | 67.49 | 67.04 | - |
| 05 mar 2024 | 67.19 | 67.19 | 67.19 | 67.19 | 66.74 | - |
| 04 mar 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 66.88 | - |
| 01 mar 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 66.82 | - |
| 29 feb 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 66.34 | - |
| 28 feb 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 66.20 | - |
| 27 feb 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.22 | - |
| 26 feb 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.24 | - |
| 23 feb 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.49 | - |
| 22 feb 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.35 | - |
| 21 feb 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 65.88 | - |
| 20 feb 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 65.71 | - |
| 16 feb 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 65.60 | - |
| 15 feb 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 65.67 | - |
| 14 feb 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.08 | - |
| 13 feb 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 64.78 | - |
| 12 feb 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.52 | - |
| 09 feb 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.38 | - |
| 08 feb 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.32 | - |
| 07 feb 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.45 | - |
| 06 feb 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 65.47 | - |
| 05 feb 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.18 | - |
| 02 feb 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 65.69 | - |
| 01 feb 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.05 | - |
| 31 ene 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.55 | - |
| 30 ene 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 65.96 | - |
| 29 ene 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 65.95 | - |
| 26 ene 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 65.68 | - |
| 25 ene 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 65.65 | - |
| 24 ene 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.38 | - |
| 23 ene 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.35 | - |
| 22 ene 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.27 | - |
| 19 ene 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.30 | - |
| 18 ene 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 64.86 | - |
| 17 ene 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 64.74 | - |
| 16 ene 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.18 | - |
| 12 ene 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 65.70 | - |
| 11 ene 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.46 | - |
| 10 ene 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.54 | - |
| 09 ene 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.52 | - |
| 08 ene 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 65.81 | - |
| 05 ene 2024 | 65.87 | 65.87 | 65.87 | 65.87 | 65.43 | - |
| 04 ene 2024 | 65.87 | 65.87 | 65.87 | 65.87 | 65.43 | - |
| 03 ene 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.41 | - |
| 02 ene 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 65.72 | - |
| 29 dic 2023 | 66.22 | 66.22 | 66.22 | 66.22 | 65.78 | - |
| 28 dic 2023 | 66.28 | 66.28 | 66.28 | 66.28 | 65.84 | - |
| 27 dic 2023 | 66.32 | 66.32 | 66.32 | 66.32 | 65.88 | - |
| *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.