U.S. markets open in 3 hours 45 minutes
F S&P 500
5,546.25 +9.25 (+0.17%) F Dow Jones
39,517.00 -9.00 (-0.02%) F Nasdaq
20,036.00 +63.75 (+0.32%) E-mini Russell 2000 Index Futur
2,044.50 -0.40 (-0.02%) Petróleo
81.53 +0.70 (+0.87%) Oro
2,328.60 -2.20 (-0.09%)
American Funds Fundamental Invs 529F1 (CFNFX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | - |
| 24 jun 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | - |
| 21 jun 2024 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | - |
| 20 jun 2024 | 81.53 | 81.53 | 81.53 | 81.53 | 81.53 | - |
| 18 jun 2024 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | - |
| 17 jun 2024 | 81.59 | 81.59 | 81.59 | 81.59 | 81.59 | - |
| 14 jun 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - |
| 13 jun 2024 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | - |
| 12 jun 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | - |
| 12 jun 2024 | 0.2 Dividendo | |||||
| 12 jun 2024 | 0.498 Ganancias de capital | |||||
| 11 jun 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 79.70 | - |
| 10 jun 2024 | 80.42 | 80.42 | 80.42 | 80.42 | 79.72 | - |
| 07 jun 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.16 | - |
| 06 jun 2024 | 80.18 | 80.18 | 80.18 | 80.18 | 79.48 | - |
| 05 jun 2024 | 80.33 | 80.33 | 80.33 | 80.33 | 79.63 | - |
| 04 jun 2024 | 79.03 | 79.03 | 79.03 | 79.03 | 78.34 | - |
| 03 jun 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 78.53 | - |
| 31 may 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 78.58 | - |
| 30 may 2024 | 78.88 | 78.88 | 78.88 | 78.88 | 78.20 | - |
| 29 may 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 78.68 | - |
| 28 may 2024 | 80.33 | 80.33 | 80.33 | 80.33 | 79.63 | - |
| 24 may 2024 | 80.54 | 80.54 | 80.54 | 80.54 | 79.84 | - |
| 23 may 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.29 | - |
| 22 may 2024 | 80.62 | 80.62 | 80.62 | 80.62 | 79.92 | - |
| 21 may 2024 | 80.92 | 80.92 | 80.92 | 80.92 | 80.22 | - |
| 20 may 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.14 | - |
| 17 may 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 79.86 | - |
| 16 may 2024 | 80.51 | 80.51 | 80.51 | 80.51 | 79.81 | - |
| 15 may 2024 | 80.92 | 80.92 | 80.92 | 80.92 | 80.22 | - |
| 14 may 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 79.05 | - |
| 13 may 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 78.48 | - |
| 10 may 2024 | 79.34 | 79.34 | 79.34 | 79.34 | 78.65 | - |
| 09 may 2024 | 79.03 | 79.03 | 79.03 | 79.03 | 78.34 | - |
| 08 may 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 77.98 | - |
| 07 may 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 77.85 | - |
| 06 may 2024 | 78.37 | 78.37 | 78.37 | 78.37 | 77.69 | - |
| 03 may 2024 | 77.33 | 77.33 | 77.33 | 77.33 | 76.66 | - |
| 02 may 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 75.84 | - |
| 01 may 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.29 | - |
| 30 abr 2024 | 76.29 | 76.29 | 76.29 | 76.29 | 75.63 | - |
| 29 abr 2024 | 77.57 | 77.57 | 77.57 | 77.57 | 76.90 | - |
| 26 abr 2024 | 77.52 | 77.52 | 77.52 | 77.52 | 76.85 | - |
| 25 abr 2024 | 76.71 | 76.71 | 76.71 | 76.71 | 76.04 | - |
| 24 abr 2024 | 77.02 | 77.02 | 77.02 | 77.02 | 76.35 | - |
| 23 abr 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 76.47 | - |
| 22 abr 2024 | 75.93 | 75.93 | 75.93 | 75.93 | 75.27 | - |
| 19 abr 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 74.65 | - |
| 18 abr 2024 | 75.99 | 75.99 | 75.99 | 75.99 | 75.33 | - |
| 17 abr 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 75.60 | - |
| 16 abr 2024 | 76.67 | 76.67 | 76.67 | 76.67 | 76.00 | - |
| 15 abr 2024 | 76.67 | 76.67 | 76.67 | 76.67 | 76.00 | - |
| 12 abr 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 76.98 | - |
| 11 abr 2024 | 79.03 | 79.03 | 79.03 | 79.03 | 78.34 | - |
| 10 abr 2024 | 78.49 | 78.49 | 78.49 | 78.49 | 77.81 | - |
| 09 abr 2024 | 79.12 | 79.12 | 79.12 | 79.12 | 78.43 | - |
| 08 abr 2024 | 79.15 | 79.15 | 79.15 | 79.15 | 78.46 | - |
| 05 abr 2024 | 79.02 | 79.02 | 79.02 | 79.02 | 78.33 | - |
| 04 abr 2024 | 78.14 | 78.14 | 78.14 | 78.14 | 77.46 | - |
| 03 abr 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 78.49 | - |
| 02 abr 2024 | 78.69 | 78.69 | 78.69 | 78.69 | 78.01 | - |
| 01 abr 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 78.63 | - |
| 28 mar 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 78.56 | - |
| 27 mar 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 78.60 | - |
| 26 mar 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.14 | - |
| 25 mar 2024 | 78.97 | 78.97 | 78.97 | 78.97 | 78.28 | - |
| 22 mar 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.23 | - |
| 21 mar 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 78.56 | - |
| 20 mar 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 77.83 | - |
| 19 mar 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 76.93 | - |
| 18 mar 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 76.63 | - |
| 15 mar 2024 | 76.94 | 76.94 | 76.94 | 76.94 | 76.27 | - |
| 14 mar 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 76.77 | - |
| 13 mar 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 76.97 | - |
| 13 mar 2024 | 0.197 Dividendo | |||||
| 12 mar 2024 | 77.93 | 77.93 | 77.93 | 77.93 | 77.06 | - |
| 11 mar 2024 | 77.17 | 77.17 | 77.17 | 77.17 | 76.31 | - |
| 08 mar 2024 | 77.43 | 77.43 | 77.43 | 77.43 | 76.56 | - |
| 07 mar 2024 | 78.11 | 78.11 | 78.11 | 78.11 | 77.24 | - |
| 06 mar 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 76.12 | - |
| 05 mar 2024 | 76.44 | 76.44 | 76.44 | 76.44 | 75.58 | - |
| 04 mar 2024 | 77.43 | 77.43 | 77.43 | 77.43 | 76.56 | - |
| 01 mar 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 76.45 | - |
| 29 feb 2024 | 76.23 | 76.23 | 76.23 | 76.23 | 75.38 | - |
| 28 feb 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 74.99 | - |
| 27 feb 2024 | 75.99 | 75.99 | 75.99 | 75.99 | 75.14 | - |
| 26 feb 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.05 | - |
| 23 feb 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.13 | - |
| 22 feb 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 75.23 | - |
| 21 feb 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 73.69 | - |
| 20 feb 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 73.63 | - |
| 16 feb 2024 | 74.83 | 74.83 | 74.83 | 74.83 | 73.99 | - |
| 15 feb 2024 | 75.08 | 75.08 | 75.08 | 75.08 | 74.24 | - |
| 14 feb 2024 | 74.51 | 74.51 | 74.51 | 74.51 | 73.68 | - |
| 13 feb 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 72.84 | - |
| 12 feb 2024 | 74.83 | 74.83 | 74.83 | 74.83 | 73.99 | - |
| 09 feb 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 73.98 | - |
| 08 feb 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 73.52 | - |
| 07 feb 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 73.25 | - |
| 06 feb 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 72.64 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.