American Funds Intl Gr and Inc529A (CGIAX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 27 jun 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| 26 jun 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 25 jun 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 24 jun 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 21 jun 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 20 jun 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| 18 jun 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 17 jun 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 14 jun 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 13 jun 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 12 jun 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| 11 jun 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 10 jun 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| 07 jun 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| 06 jun 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| 05 jun 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 04 jun 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 03 jun 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 31 may 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 30 may 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 29 may 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 28 may 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 24 may 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 23 may 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 22 may 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| 21 may 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 20 may 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 17 may 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| 16 may 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| 15 may 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 14 may 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 13 may 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 10 may 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| 09 may 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 08 may 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
| 07 may 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 06 may 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 03 may 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 02 may 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| 01 may 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| 30 abr 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 29 abr 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 26 abr 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 25 abr 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| 24 abr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 23 abr 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 22 abr 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| 19 abr 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 18 abr 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| 17 abr 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
| 16 abr 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| 15 abr 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 12 abr 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 11 abr 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| 10 abr 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 09 abr 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 08 abr 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 05 abr 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 04 abr 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 03 abr 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 02 abr 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| 01 abr 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 28 mar 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 27 mar 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 26 mar 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 25 mar 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 22 mar 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 22 mar 2024 | 0.179 Dividendo | |||||
| 21 mar 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.74 | - |
| 20 mar 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.72 | - |
| 19 mar 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.33 | - |
| 18 mar 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.36 | - |
| 15 mar 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.31 | - |
| 14 mar 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.55 | - |
| 13 mar 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.70 | - |
| 12 mar 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.62 | - |
| 11 mar 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.23 | - |
| 08 mar 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.27 | - |
| 07 mar 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.42 | - |
| 06 mar 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 36.93 | - |
| 05 mar 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.60 | - |
| 04 mar 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.74 | - |
| 01 mar 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.64 | - |
| 29 feb 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.29 | - |
| 28 feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.33 | - |
| 27 feb 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.48 | - |
| 26 feb 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.47 | - |
| 23 feb 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.57 | - |
| 22 feb 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.46 | - |
| 21 feb 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.02 | - |
| 20 feb 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.01 | - |
| 16 feb 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 35.98 | - |
| 15 feb 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 35.86 | - |
| 14 feb 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.44 | - |
| 13 feb 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.29 | - |
| 12 feb 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.59 | - |
| 09 feb 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.54 | - |
| 08 feb 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.36 | - |
| 07 feb 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.47 | - |
| *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.