U.S. markets open in 5 hours 3 minutes

American Funds Fundamental Invs 529F1 (CFNFX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
80.74-0.08 (-0.10%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202480.7480.7480.7480.7480.74-
13 jun 202480.8280.8280.8280.8280.82-
12 jun 202480.4480.4480.4480.4480.44-
11 jun 202480.4080.4080.4080.4080.40-
10 jun 202480.4280.4280.4280.4280.42-
07 jun 202479.8579.8579.8579.8579.85-
06 jun 202480.1880.1880.1880.1880.18-
05 jun 202480.3380.3380.3380.3380.33-
04 jun 202479.0379.0379.0379.0379.03-
03 jun 202479.2279.2279.2279.2279.22-
31 may 202479.2779.2779.2779.2779.27-
30 may 202478.8878.8878.8878.8878.88-
29 may 202479.3779.3779.3779.3779.37-
28 may 202480.3380.3380.3380.3380.33-
24 may 202480.5480.5480.5480.5480.54-
23 may 202479.9879.9879.9879.9879.98-
22 may 202480.6280.6280.6280.6280.62-
21 may 202480.9280.9280.9280.9280.92-
20 may 202480.8480.8480.8480.8480.84-
17 may 202480.5680.5680.5680.5680.56-
16 may 202480.5180.5180.5180.5180.51-
15 may 202480.9280.9280.9280.9280.92-
14 may 202479.7479.7479.7479.7479.74-
13 may 202479.1779.1779.1779.1779.17-
10 may 202479.3479.3479.3479.3479.34-
09 may 202479.0379.0379.0379.0379.03-
08 may 202478.6678.6678.6678.6678.66-
07 may 202478.5378.5378.5378.5378.53-
06 may 202478.3778.3778.3778.3778.37-
03 may 202477.3377.3377.3377.3377.33-
02 may 202476.5076.5076.5076.5076.50-
01 may 202475.9575.9575.9575.9575.95-
30 abr 202476.2976.2976.2976.2976.29-
29 abr 202477.5777.5777.5777.5777.57-
26 abr 202477.5277.5277.5277.5277.52-
25 abr 202476.7176.7176.7176.7176.71-
24 abr 202477.0277.0277.0277.0277.02-
23 abr 202477.1477.1477.1477.1477.14-
22 abr 202475.9375.9375.9375.9375.93-
19 abr 202475.3075.3075.3075.3075.30-
18 abr 202475.9975.9975.9975.9975.99-
17 abr 202476.2676.2676.2676.2676.26-
16 abr 202476.6776.6776.6776.6776.67-
15 abr 202476.6776.6776.6776.6776.67-
12 abr 202477.6577.6577.6577.6577.65-
11 abr 202479.0379.0379.0379.0379.03-
10 abr 202478.4978.4978.4978.4978.49-
09 abr 202479.1279.1279.1279.1279.12-
08 abr 202479.1579.1579.1579.1579.15-
05 abr 202479.0279.0279.0279.0279.02-
04 abr 202478.1478.1478.1478.1478.14-
03 abr 202479.1879.1879.1879.1879.18-
02 abr 202478.6978.6978.6978.6978.69-
01 abr 202479.3279.3279.3279.3279.32-
28 mar 202479.2579.2579.2579.2579.25-
27 mar 202479.2979.2979.2979.2979.29-
26 mar 202478.8278.8278.8278.8278.82-
25 mar 202478.9778.9778.9778.9778.97-
22 mar 202478.9278.9278.9278.9278.92-
21 mar 202479.2579.2579.2579.2579.25-
20 mar 202478.5178.5178.5178.5178.51-
19 mar 202477.6077.6077.6077.6077.60-
18 mar 202477.3077.3077.3077.3077.30-
15 mar 202476.9476.9476.9476.9476.94-
14 mar 202477.4477.4477.4477.4477.44-
13 mar 202477.6477.6477.6477.6477.64-
13 mar 20240.197 Dividendo
12 mar 202477.9377.9377.9377.9377.73-
11 mar 202477.1777.1777.1777.1776.97-
08 mar 202477.4377.4377.4377.4377.23-
07 mar 202478.1178.1178.1178.1177.91-
06 mar 202476.9876.9876.9876.9876.79-
05 mar 202476.4476.4476.4476.4476.25-
04 mar 202477.4377.4377.4377.4377.23-
01 mar 202477.3277.3277.3277.3277.12-
29 feb 202476.2376.2376.2376.2376.04-
28 feb 202475.8475.8475.8475.8475.65-
27 feb 202475.9975.9975.9975.9975.80-
26 feb 202475.9075.9075.9075.9075.71-
23 feb 202475.9875.9875.9875.9875.79-
22 feb 202476.0876.0876.0876.0875.89-
21 feb 202474.5274.5274.5274.5274.33-
20 feb 202474.4674.4674.4674.4674.27-
16 feb 202474.8374.8374.8374.8374.64-
15 feb 202475.0875.0875.0875.0874.89-
14 feb 202474.5174.5174.5174.5174.32-
13 feb 202473.6673.6673.6673.6673.47-
12 feb 202474.8374.8374.8374.8374.64-
09 feb 202474.8274.8274.8274.8274.63-
08 feb 202474.3574.3574.3574.3574.16-
07 feb 202474.0874.0874.0874.0873.89-
06 feb 202473.4673.4673.4673.4673.27-
05 feb 202473.3173.3173.3173.3173.12-
02 feb 202473.6173.6173.6173.6173.42-
01 feb 202472.9372.9372.9372.9372.75-
31 ene 202472.0272.0272.0272.0271.84-
30 ene 202473.0373.0373.0373.0372.85-
29 ene 202473.1373.1373.1373.1372.95-
26 ene 202472.5272.5272.5272.5272.34-
25 ene 202472.4972.4972.4972.4972.31-
*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...