American Funds Growth Fund of Amer 529F (CGFFX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | - |
| 03 oct 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | - |
| 02 oct 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | - |
| 01 oct 2024 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | - |
| 30 sept 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
| 27 sept 2024 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | - |
| 26 sept 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | - |
| 25 sept 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | - |
| 24 sept 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | - |
| 23 sept 2024 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | - |
| 20 sept 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
| 19 sept 2024 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | - |
| 18 sept 2024 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | - |
| 17 sept 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | - |
| 16 sept 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 13 sept 2024 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | - |
| 12 sept 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | - |
| 11 sept 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | - |
| 10 sept 2024 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | - |
| 09 sept 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | - |
| 06 sept 2024 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | - |
| 05 sept 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
| 04 sept 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | - |
| 03 sept 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | - |
| 30 ago 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | - |
| 29 ago 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | - |
| 28 ago 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | - |
| 27 ago 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - |
| 26 ago 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
| 23 ago 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | - |
| 22 ago 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
| 21 ago 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
| 20 ago 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
| 19 ago 2024 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | - |
| 16 ago 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 15 ago 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | - |
| 14 ago 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
| 13 ago 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | - |
| 12 ago 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | - |
| 09 ago 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
| 08 ago 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
| 07 ago 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
| 06 ago 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - |
| 05 ago 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | - |
| 02 ago 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | - |
| 01 ago 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | - |
| 31 jul 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | - |
| 30 jul 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
| 29 jul 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | - |
| 26 jul 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
| 25 jul 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - |
| 24 jul 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
| 23 jul 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | - |
| 22 jul 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | - |
| 19 jul 2024 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | - |
| 18 jul 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | - |
| 17 jul 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
| 16 jul 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | - |
| 15 jul 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | - |
| 12 jul 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
| 11 jul 2024 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | - |
| 10 jul 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
| 09 jul 2024 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | - |
| 08 jul 2024 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | - |
| 05 jul 2024 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | - |
| 03 jul 2024 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | - |
| 02 jul 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | - |
| 01 jul 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | - |
| 28 jun 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | - |
| 27 jun 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | - |
| 26 jun 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | - |
| 25 jun 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
| 24 jun 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | - |
| 21 jun 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
| 20 jun 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | - |
| 18 jun 2024 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | - |
| 17 jun 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | - |
| 14 jun 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | - |
| 13 jun 2024 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | - |
| 12 jun 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | - |
| 11 jun 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | - |
| 10 jun 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | - |
| 07 jun 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | - |
| 06 jun 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
| 05 jun 2024 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | - |
| 04 jun 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | - |
| 03 jun 2024 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | - |
| 31 may 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
| 30 may 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
| 29 may 2024 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | - |
| 28 may 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - |
| 24 may 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
| 23 may 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
| 22 may 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
| 21 may 2024 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | - |
| 20 may 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 17 may 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | - |
| 16 may 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | - |
| 15 may 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | - |
| 14 may 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | - |
| *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.