U.S. markets closed
F S&P 500
5,295.25 +10.00 (+0.19%) F Dow Jones
39,203.00 +50.00 (+0.13%) F Nasdaq
18,722.75 +26.50 (+0.14%) E-mini Russell 2000 Index Futur
2,062.00 +8.30 (+0.40%) Petróleo
76.94 +0.07 (+0.09%) Oro
2,331.50 -5.70 (-0.24%)
American Funds Global Insight 529-C (CGVBX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 22 may 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 21 may 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 20 may 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 17 may 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 16 may 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 15 may 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 14 may 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 13 may 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 10 may 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 09 may 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 08 may 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 07 may 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 06 may 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 03 may 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 02 may 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 01 may 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 30 abr 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 29 abr 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 26 abr 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 25 abr 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 24 abr 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 23 abr 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 22 abr 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 19 abr 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 18 abr 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 17 abr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 16 abr 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 15 abr 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 12 abr 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 11 abr 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 10 abr 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 09 abr 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 08 abr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 05 abr 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 04 abr 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 03 abr 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 02 abr 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 01 abr 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 28 mar 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 27 mar 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 26 mar 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 25 mar 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 22 mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 21 mar 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 20 mar 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 19 mar 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 18 mar 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 15 mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 14 mar 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 13 mar 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 12 mar 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 11 mar 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 08 mar 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 07 mar 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 06 mar 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 05 mar 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 04 mar 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 01 mar 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 29 feb 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 28 feb 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 27 feb 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 26 feb 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 23 feb 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 22 feb 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 21 feb 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 20 feb 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 16 feb 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 15 feb 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 14 feb 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 13 feb 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 12 feb 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 09 feb 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 08 feb 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 07 feb 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 06 feb 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 05 feb 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 02 feb 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 01 feb 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 31 ene 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 30 ene 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 29 ene 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 26 ene 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 25 ene 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 24 ene 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 23 ene 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 22 ene 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 19 ene 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 18 ene 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 17 ene 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 16 ene 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 12 ene 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 11 ene 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 10 ene 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 09 ene 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 08 ene 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 05 ene 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 04 ene 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 03 ene 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 02 ene 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| *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.