U.S. markets open in 9 hours 19 minutes
F S&P 500
5,536.00 +14.50 (+0.26%) F Dow Jones
39,518.00 +49.00 (+0.12%) F Nasdaq
19,994.00 +66.75 (+0.33%) E-mini Russell 2000 Index Futur
2,073.80 +8.80 (+0.43%) Petróleo
81.92 +0.38 (+0.47%) Oro
2,334.60 -5.00 (-0.21%)
American Funds Growth Fund of Amer 529A (CGFAX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | - |
| 27 jun 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
| 26 jun 2024 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | - |
| 25 jun 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
| 24 jun 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
| 21 jun 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | - |
| 20 jun 2024 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | - |
| 18 jun 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | - |
| 17 jun 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | - |
| 14 jun 2024 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | - |
| 13 jun 2024 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | - |
| 12 jun 2024 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | - |
| 11 jun 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | - |
| 10 jun 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - |
| 07 jun 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | - |
| 06 jun 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
| 05 jun 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | - |
| 04 jun 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | - |
| 03 jun 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | - |
| 31 may 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
| 30 may 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
| 29 may 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | - |
| 28 may 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
| 24 may 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | - |
| 23 may 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | - |
| 22 may 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - |
| 21 may 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | - |
| 20 may 2024 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | - |
| 17 may 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
| 16 may 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
| 15 may 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
| 14 may 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | - |
| 13 may 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
| 10 may 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
| 09 may 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | - |
| 08 may 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | - |
| 07 may 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | - |
| 06 may 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
| 03 may 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | - |
| 02 may 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | - |
| 01 may 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
| 30 abr 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
| 29 abr 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | - |
| 26 abr 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | - |
| 25 abr 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
| 24 abr 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | - |
| 23 abr 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | - |
| 22 abr 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | - |
| 19 abr 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
| 18 abr 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - |
| 17 abr 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
| 16 abr 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
| 15 abr 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
| 12 abr 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | - |
| 11 abr 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | - |
| 10 abr 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
| 09 abr 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | - |
| 08 abr 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | - |
| 05 abr 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
| 04 abr 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | - |
| 03 abr 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
| 02 abr 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | - |
| 01 abr 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - |
| 28 mar 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - |
| 27 mar 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | - |
| 26 mar 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | - |
| 25 mar 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - |
| 22 mar 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | - |
| 21 mar 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
| 20 mar 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | - |
| 19 mar 2024 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | - |
| 18 mar 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
| 15 mar 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
| 14 mar 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | - |
| 13 mar 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | - |
| 12 mar 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | - |
| 11 mar 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | - |
| 08 mar 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
| 07 mar 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | - |
| 06 mar 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | - |
| 05 mar 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
| 04 mar 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | - |
| 01 mar 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
| 29 feb 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
| 28 feb 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | - |
| 27 feb 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
| 26 feb 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | - |
| 23 feb 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
| 22 feb 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | - |
| 21 feb 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
| 20 feb 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
| 16 feb 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
| 15 feb 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
| 14 feb 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | - |
| 13 feb 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
| 12 feb 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | - |
| 09 feb 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
| 08 feb 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
| 07 feb 2024 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | - |
| 06 feb 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | - |
| *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.