U.S. markets close in 2 minutes

American Funds Growth Fund of Amer 529E (CGFEX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
71.18-0.19 (-0.27%)
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 2024------
20 jun 202471.1871.1871.1871.1871.18-
18 jun 202471.3771.3771.3771.3771.37-
17 jun 202471.3471.3471.3471.3471.34-
14 jun 202470.6270.6270.6270.6270.62-
13 jun 202470.7070.7070.7070.7070.70-
12 jun 202470.6970.6970.6970.6970.69-
11 jun 202469.9169.9169.9169.9169.91-
10 jun 202469.8669.8669.8669.8669.86-
07 jun 202469.4169.4169.4169.4169.41-
06 jun 202469.6569.6569.6569.6569.65-
05 jun 202469.6669.6669.6669.6669.66-
04 jun 202468.4368.4368.4368.4368.43-
03 jun 202468.4468.4468.4468.4468.44-
31 may 202468.3868.3868.3868.3868.38-
30 may 202468.1868.1868.1868.1868.18-
29 may 202468.8068.8068.8068.8068.80-
28 may 202469.4169.4169.4169.4169.41-
24 may 202469.4069.4069.4069.4069.40-
23 may 202468.7668.7668.7668.7668.76-
22 may 202469.2169.2169.2169.2169.21-
21 may 202469.5469.5469.5469.5469.54-
20 may 202469.4769.4769.4769.4769.47-
17 may 202469.1769.1769.1769.1769.17-
16 may 202469.0669.0669.0669.0669.06-
15 may 202469.4669.4669.4669.4669.46-
14 may 202468.5068.5068.5068.5068.50-
13 may 202468.0968.0968.0968.0968.09-
10 may 202468.2468.2468.2468.2468.24-
09 may 202468.2368.2368.2368.2368.23-
08 may 202467.9867.9867.9867.9867.98-
07 may 202468.1168.1168.1168.1168.11-
06 may 202468.0268.0268.0268.0268.02-
03 may 202466.9866.9866.9866.9866.98-
02 may 202466.2466.2466.2466.2466.24-
01 may 202465.5965.5965.5965.5965.59-
30 abr 202465.7265.7265.7265.7265.72-
29 abr 202466.9866.9866.9866.9866.98-
26 abr 202466.8466.8466.8466.8466.84-
25 abr 202465.9865.9865.9865.9865.98-
24 abr 202466.3966.3966.3966.3966.39-
23 abr 202466.5666.5666.5666.5666.56-
22 abr 202465.3165.3165.3165.3165.31-
19 abr 202464.7864.7864.7864.7864.78-
18 abr 202465.8365.8365.8365.8365.83-
17 abr 202466.1166.1166.1166.1166.11-
16 abr 202466.5766.5766.5766.5766.57-
15 abr 202466.5366.5366.5366.5366.53-
12 abr 202467.5967.5967.5967.5967.59-
11 abr 202468.7668.7668.7668.7668.76-
10 abr 202468.1668.1668.1668.1668.16-
09 abr 202468.7168.7168.7168.7168.71-
08 abr 202468.7168.7168.7168.7168.71-
05 abr 202468.6868.6868.6868.6868.68-
04 abr 202467.7167.7167.7167.7167.71-
03 abr 202468.5968.5968.5968.5968.59-
02 abr 202468.1568.1568.1568.1568.15-
01 abr 202468.7468.7468.7468.7468.74-
28 mar 202468.7368.7368.7368.7368.73-
27 mar 202468.8668.8668.8668.8668.86-
26 mar 202468.6268.6268.6268.6268.62-
25 mar 202468.7468.7468.7468.7468.74-
22 mar 202468.8268.8268.8268.8268.82-
21 mar 202469.0069.0069.0069.0069.00-
20 mar 202468.4568.4568.4568.4568.45-
19 mar 202467.5367.5367.5367.5367.53-
18 mar 202467.1867.1867.1867.1867.18-
15 mar 202466.7766.7766.7766.7766.77-
14 mar 202467.3567.3567.3567.3567.35-
13 mar 202467.6067.6067.6067.6067.60-
12 mar 202467.6867.6867.6867.6867.68-
11 mar 202466.8666.8666.8666.8666.86-
08 mar 202467.3167.3167.3167.3167.31-
07 mar 202467.9467.9467.9467.9467.94-
06 mar 202466.9366.9366.9366.9366.93-
05 mar 202466.4966.4966.4966.4966.49-
04 mar 202467.5167.5167.5167.5167.51-
01 mar 202467.5867.5867.5867.5867.58-
29 feb 202466.6866.6866.6866.6866.68-
28 feb 202466.2566.2566.2566.2566.25-
27 feb 202466.3966.3966.3966.3966.39-
26 feb 202466.1866.1866.1866.1866.18-
23 feb 202466.2066.2066.2066.2066.20-
22 feb 202466.2966.2966.2966.2966.29-
21 feb 202464.6364.6364.6364.6364.63-
20 feb 202464.6964.6964.6964.6964.69-
16 feb 202465.2565.2565.2565.2565.25-
15 feb 202465.7665.7665.7665.7665.76-
14 feb 202465.2365.2365.2365.2365.23-
13 feb 202464.2064.2064.2064.2064.20-
12 feb 202465.3265.3265.3265.3265.32-
09 feb 202465.4365.4365.4365.4365.43-
08 feb 202464.9864.9864.9864.9864.98-
07 feb 202464.6264.6264.6264.6264.62-
06 feb 202463.9363.9363.9363.9363.93-
05 feb 202463.7963.7963.7963.7963.79-
02 feb 202464.0764.0764.0764.0764.07-
01 feb 202462.9262.9262.9262.9262.92-
31 ene 202462.1762.1762.1762.1762.17-
30 ene 202463.2463.2463.2463.2463.24-
*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...