U.S. markets open in 3 hours 45 minutes

American Funds Fundamental Invs 529F1 (CFNFX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
81.23+0.19 (+0.23%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jun 202481.2381.2381.2381.2381.23-
24 jun 202481.0481.0481.0481.0481.04-
21 jun 202481.1881.1881.1881.1881.18-
20 jun 202481.5381.5381.5381.5381.53-
18 jun 202481.7281.7281.7281.7281.72-
17 jun 202481.5981.5981.5981.5981.59-
14 jun 202480.7480.7480.7480.7480.74-
13 jun 202480.8280.8280.8280.8280.82-
12 jun 202480.4480.4480.4480.4480.44-
12 jun 20240.2 Dividendo
12 jun 20240.498 Ganancias de capital
11 jun 202480.4080.4080.4080.4079.70-
10 jun 202480.4280.4280.4280.4279.72-
07 jun 202479.8579.8579.8579.8579.16-
06 jun 202480.1880.1880.1880.1879.48-
05 jun 202480.3380.3380.3380.3379.63-
04 jun 202479.0379.0379.0379.0378.34-
03 jun 202479.2279.2279.2279.2278.53-
31 may 202479.2779.2779.2779.2778.58-
30 may 202478.8878.8878.8878.8878.20-
29 may 202479.3779.3779.3779.3778.68-
28 may 202480.3380.3380.3380.3379.63-
24 may 202480.5480.5480.5480.5479.84-
23 may 202479.9879.9879.9879.9879.29-
22 may 202480.6280.6280.6280.6279.92-
21 may 202480.9280.9280.9280.9280.22-
20 may 202480.8480.8480.8480.8480.14-
17 may 202480.5680.5680.5680.5679.86-
16 may 202480.5180.5180.5180.5179.81-
15 may 202480.9280.9280.9280.9280.22-
14 may 202479.7479.7479.7479.7479.05-
13 may 202479.1779.1779.1779.1778.48-
10 may 202479.3479.3479.3479.3478.65-
09 may 202479.0379.0379.0379.0378.34-
08 may 202478.6678.6678.6678.6677.98-
07 may 202478.5378.5378.5378.5377.85-
06 may 202478.3778.3778.3778.3777.69-
03 may 202477.3377.3377.3377.3376.66-
02 may 202476.5076.5076.5076.5075.84-
01 may 202475.9575.9575.9575.9575.29-
30 abr 202476.2976.2976.2976.2975.63-
29 abr 202477.5777.5777.5777.5776.90-
26 abr 202477.5277.5277.5277.5276.85-
25 abr 202476.7176.7176.7176.7176.04-
24 abr 202477.0277.0277.0277.0276.35-
23 abr 202477.1477.1477.1477.1476.47-
22 abr 202475.9375.9375.9375.9375.27-
19 abr 202475.3075.3075.3075.3074.65-
18 abr 202475.9975.9975.9975.9975.33-
17 abr 202476.2676.2676.2676.2675.60-
16 abr 202476.6776.6776.6776.6776.00-
15 abr 202476.6776.6776.6776.6776.00-
12 abr 202477.6577.6577.6577.6576.98-
11 abr 202479.0379.0379.0379.0378.34-
10 abr 202478.4978.4978.4978.4977.81-
09 abr 202479.1279.1279.1279.1278.43-
08 abr 202479.1579.1579.1579.1578.46-
05 abr 202479.0279.0279.0279.0278.33-
04 abr 202478.1478.1478.1478.1477.46-
03 abr 202479.1879.1879.1879.1878.49-
02 abr 202478.6978.6978.6978.6978.01-
01 abr 202479.3279.3279.3279.3278.63-
28 mar 202479.2579.2579.2579.2578.56-
27 mar 202479.2979.2979.2979.2978.60-
26 mar 202478.8278.8278.8278.8278.14-
25 mar 202478.9778.9778.9778.9778.28-
22 mar 202478.9278.9278.9278.9278.23-
21 mar 202479.2579.2579.2579.2578.56-
20 mar 202478.5178.5178.5178.5177.83-
19 mar 202477.6077.6077.6077.6076.93-
18 mar 202477.3077.3077.3077.3076.63-
15 mar 202476.9476.9476.9476.9476.27-
14 mar 202477.4477.4477.4477.4476.77-
13 mar 202477.6477.6477.6477.6476.97-
13 mar 20240.197 Dividendo
12 mar 202477.9377.9377.9377.9377.06-
11 mar 202477.1777.1777.1777.1776.31-
08 mar 202477.4377.4377.4377.4376.56-
07 mar 202478.1178.1178.1178.1177.24-
06 mar 202476.9876.9876.9876.9876.12-
05 mar 202476.4476.4476.4476.4475.58-
04 mar 202477.4377.4377.4377.4376.56-
01 mar 202477.3277.3277.3277.3276.45-
29 feb 202476.2376.2376.2376.2375.38-
28 feb 202475.8475.8475.8475.8474.99-
27 feb 202475.9975.9975.9975.9975.14-
26 feb 202475.9075.9075.9075.9075.05-
23 feb 202475.9875.9875.9875.9875.13-
22 feb 202476.0876.0876.0876.0875.23-
21 feb 202474.5274.5274.5274.5273.69-
20 feb 202474.4674.4674.4674.4673.63-
16 feb 202474.8374.8374.8374.8373.99-
15 feb 202475.0875.0875.0875.0874.24-
14 feb 202474.5174.5174.5174.5173.68-
13 feb 202473.6673.6673.6673.6672.84-
12 feb 202474.8374.8374.8374.8373.99-
09 feb 202474.8274.8274.8274.8273.98-
08 feb 202474.3574.3574.3574.3573.52-
07 feb 202474.0874.0874.0874.0873.25-
06 feb 202473.4673.4673.4673.4672.64-
*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...