U.S. markets open in 7 hours 13 minutes
F S&P 500
5,560.50 +14.50 (+0.26%) F Dow Jones
39,562.00 +12.00 (+0.03%) F Nasdaq
20,120.25 +80.75 (+0.40%) E-mini Russell 2000 Index Futur
2,067.90 +7.80 (+0.38%) Petróleo
82.27 +0.53 (+0.65%) Oro
2,336.80 +0.20 (+0.01%)
American Funds Invmt Co of Amer 529C (CICCX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
| 26 jun 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
| 25 jun 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
| 24 jun 2024 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | - |
| 21 jun 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | - |
| 20 jun 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
| 18 jun 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
| 17 jun 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | - |
| 14 jun 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | - |
| 13 jun 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| 12 jun 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
| 12 jun 2024 | 0.041 Dividendo | |||||
| 12 jun 2024 | 0.232 Ganancias de capital | |||||
| 11 jun 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.01 | - |
| 10 jun 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.01 | - |
| 07 jun 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 55.75 | - |
| 06 jun 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 55.81 | - |
| 05 jun 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 55.79 | - |
| 04 jun 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.08 | - |
| 03 jun 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.01 | - |
| 31 may 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.05 | - |
| 30 may 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.69 | - |
| 29 may 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.07 | - |
| 28 may 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.61 | - |
| 24 may 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.72 | - |
| 23 may 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.34 | - |
| 22 may 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 55.84 | - |
| 21 may 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.01 | - |
| 20 may 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 55.93 | - |
| 17 may 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 55.83 | - |
| 16 may 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 55.77 | - |
| 15 may 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 55.97 | - |
| 14 may 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.28 | - |
| 13 may 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 54.99 | - |
| 10 may 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.11 | - |
| 09 may 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.01 | - |
| 08 may 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 54.79 | - |
| 07 may 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.73 | - |
| 06 may 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.58 | - |
| 03 may 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 53.93 | - |
| 02 may 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.36 | - |
| 01 may 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 52.96 | - |
| 30 abr 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.08 | - |
| 29 abr 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.05 | - |
| 26 abr 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 53.93 | - |
| 25 abr 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.32 | - |
| 24 abr 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.56 | - |
| 23 abr 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.65 | - |
| 22 abr 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 52.78 | - |
| 19 abr 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.36 | - |
| 18 abr 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 52.80 | - |
| 17 abr 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 52.99 | - |
| 16 abr 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.28 | - |
| 15 abr 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.25 | - |
| 12 abr 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 53.90 | - |
| 11 abr 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 54.77 | - |
| 10 abr 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.38 | - |
| 09 abr 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 54.87 | - |
| 08 abr 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 54.91 | - |
| 05 abr 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 54.86 | - |
| 04 abr 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.14 | - |
| 03 abr 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 54.80 | - |
| 02 abr 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.57 | - |
| 01 abr 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 54.95 | - |
| 28 mar 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 54.97 | - |
| 27 mar 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 54.99 | - |
| 26 mar 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.51 | - |
| 25 mar 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.63 | - |
| 22 mar 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 54.84 | - |
| 21 mar 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 54.97 | - |
| 20 mar 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.60 | - |
| 19 mar 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.06 | - |
| 18 mar 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 53.75 | - |
| 15 mar 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 53.43 | - |
| 14 mar 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 53.84 | - |
| 13 mar 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 53.90 | - |
| 13 mar 2024 | 0.047 Dividendo | |||||
| 12 mar 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 53.93 | - |
| 11 mar 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.49 | - |
| 08 mar 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.62 | - |
| 07 mar 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 53.96 | - |
| 06 mar 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.28 | - |
| 05 mar 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.04 | - |
| 04 mar 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 53.70 | - |
| 01 mar 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 53.71 | - |
| 29 feb 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.15 | - |
| 28 feb 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 52.88 | - |
| 27 feb 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 52.96 | - |
| 26 feb 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 52.83 | - |
| 23 feb 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 52.98 | - |
| 22 feb 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 52.91 | - |
| 21 feb 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 51.93 | - |
| 20 feb 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 51.84 | - |
| 16 feb 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.07 | - |
| 15 feb 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.34 | - |
| 14 feb 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 51.96 | - |
| 13 feb 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.40 | - |
| 12 feb 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.10 | - |
| 09 feb 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.14 | - |
| 08 feb 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 51.95 | - |
| *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.