American Funds Fundamental Invs 529A (CFNAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
04 may 2023 - 04 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 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | - |
| 01 may 2024 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | - |
| 30 abr 2024 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | - |
| 29 abr 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | - |
| 26 abr 2024 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | - |
| 25 abr 2024 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | - |
| 24 abr 2024 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | - |
| 23 abr 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | - |
| 22 abr 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | - |
| 19 abr 2024 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | - |
| 18 abr 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | - |
| 17 abr 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| 16 abr 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
| 15 abr 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
| 12 abr 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | - |
| 11 abr 2024 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | - |
| 10 abr 2024 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | - |
| 09 abr 2024 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | - |
| 08 abr 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | - |
| 05 abr 2024 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | - |
| 04 abr 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
| 03 abr 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
| 02 abr 2024 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | - |
| 01 abr 2024 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | - |
| 28 mar 2024 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | - |
| 27 mar 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | - |
| 26 mar 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | - |
| 25 mar 2024 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | - |
| 22 mar 2024 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | - |
| 21 mar 2024 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | - |
| 20 mar 2024 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | - |
| 19 mar 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
| 18 mar 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
| 15 mar 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
| 14 mar 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | - |
| 13 mar 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | - |
| 13 mar 2024 | 0.163 Dividendo | |||||
| 12 mar 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.84 | - |
| 11 mar 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 77.08 | - |
| 08 mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.34 | - |
| 07 mar 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 78.02 | - |
| 06 mar 2024 | 77.05 | 77.05 | 77.05 | 77.05 | 76.89 | - |
| 05 mar 2024 | 76.51 | 76.51 | 76.51 | 76.51 | 76.35 | - |
| 04 mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.34 | - |
| 01 mar 2024 | 77.39 | 77.39 | 77.39 | 77.39 | 77.23 | - |
| 29 feb 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.14 | - |
| 28 feb 2024 | 75.91 | 75.91 | 75.91 | 75.91 | 75.75 | - |
| 27 feb 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 75.90 | - |
| 26 feb 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 75.81 | - |
| 23 feb 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 75.90 | - |
| 22 feb 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 75.99 | - |
| 21 feb 2024 | 74.59 | 74.59 | 74.59 | 74.59 | 74.43 | - |
| 20 feb 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.38 | - |
| 16 feb 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.75 | - |
| 15 feb 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 74.99 | - |
| 14 feb 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.42 | - |
| 13 feb 2024 | 73.74 | 73.74 | 73.74 | 73.74 | 73.59 | - |
| 12 feb 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.74 | - |
| 09 feb 2024 | 74.89 | 74.89 | 74.89 | 74.89 | 74.73 | - |
| 08 feb 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 74.26 | - |
| 07 feb 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.00 | - |
| 06 feb 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.39 | - |
| 05 feb 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 73.24 | - |
| 02 feb 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 73.54 | - |
| 01 feb 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 72.86 | - |
| 31 ene 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 71.95 | - |
| 30 ene 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 72.96 | - |
| 29 ene 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 73.06 | - |
| 26 ene 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.45 | - |
| 25 ene 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 72.42 | - |
| 24 ene 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 72.12 | - |
| 23 ene 2024 | 71.99 | 71.99 | 71.99 | 71.99 | 71.84 | - |
| 22 ene 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.79 | - |
| 19 ene 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.65 | - |
| 18 ene 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 70.86 | - |
| 17 ene 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.23 | - |
| 16 ene 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.65 | - |
| 12 ene 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.04 | - |
| 11 ene 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 70.95 | - |
| 10 ene 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 70.93 | - |
| 09 ene 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.66 | - |
| 08 ene 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.80 | - |
| 05 ene 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 69.94 | - |
| 04 ene 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 69.91 | - |
| 03 ene 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 69.95 | - |
| 02 ene 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.65 | - |
| 29 dic 2023 | 71.33 | 71.33 | 71.33 | 71.33 | 71.18 | - |
| 28 dic 2023 | 71.56 | 71.56 | 71.56 | 71.56 | 71.41 | - |
| 27 dic 2023 | 71.56 | 71.56 | 71.56 | 71.56 | 71.41 | - |
| 26 dic 2023 | 71.35 | 71.35 | 71.35 | 71.35 | 71.20 | - |
| 22 dic 2023 | 71.01 | 71.01 | 71.01 | 71.01 | 70.86 | - |
| 21 dic 2023 | 70.81 | 70.81 | 70.81 | 70.81 | 70.66 | - |
| 20 dic 2023 | 69.96 | 69.96 | 69.96 | 69.96 | 69.81 | - |
| 19 dic 2023 | 71.05 | 71.05 | 71.05 | 71.05 | 70.90 | - |
| 18 dic 2023 | 70.53 | 70.53 | 70.53 | 70.53 | 70.38 | - |
| 15 dic 2023 | 70.21 | 70.21 | 70.21 | 70.21 | 70.06 | - |
| 15 dic 2023 | 0.322 Dividendo | |||||
| 15 dic 2023 | 2.657 Ganancias de capital | |||||
| 14 dic 2023 | 73.26 | 73.26 | 73.26 | 73.26 | 70.13 | - |
| *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.