American Funds Invmt Co of Amer 529F (CICFX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
| 25 abr 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
| 24 abr 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | - |
| 23 abr 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - |
| 22 abr 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | - |
| 19 abr 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
| 18 abr 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
| 17 abr 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - |
| 16 abr 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 15 abr 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 12 abr 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
| 11 abr 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - |
| 10 abr 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| 09 abr 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
| 08 abr 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
| 05 abr 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - |
| 04 abr 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
| 03 abr 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - |
| 02 abr 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
| 01 abr 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | - |
| 28 mar 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - |
| 27 mar 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | - |
| 26 mar 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
| 25 mar 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
| 22 mar 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
| 21 mar 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | - |
| 20 mar 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| 19 mar 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
| 18 mar 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | - |
| 15 mar 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | - |
| 14 mar 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - |
| 13 mar 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | - |
| 13 mar 2024 | 0.172 Dividendo | |||||
| 12 mar 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.11 | - |
| 11 mar 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.66 | - |
| 08 mar 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.79 | - |
| 07 mar 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.13 | - |
| 06 mar 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.44 | - |
| 05 mar 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.19 | - |
| 04 mar 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 53.87 | - |
| 01 mar 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 53.88 | - |
| 29 feb 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.31 | - |
| 28 feb 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.03 | - |
| 27 feb 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.11 | - |
| 26 feb 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 52.98 | - |
| 23 feb 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.12 | - |
| 22 feb 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.05 | - |
| 21 feb 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.07 | - |
| 20 feb 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 51.97 | - |
| 16 feb 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.21 | - |
| 15 feb 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.47 | - |
| 14 feb 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.09 | - |
| 13 feb 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.54 | - |
| 12 feb 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.23 | - |
| 09 feb 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.26 | - |
| 08 feb 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.07 | - |
| 07 feb 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.00 | - |
| 06 feb 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.62 | - |
| 05 feb 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.49 | - |
| 02 feb 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.76 | - |
| 01 feb 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.19 | - |
| 31 ene 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.59 | - |
| 30 ene 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.31 | - |
| 29 ene 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.35 | - |
| 26 ene 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 50.91 | - |
| 25 ene 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.00 | - |
| 24 ene 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.72 | - |
| 23 ene 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.64 | - |
| 22 ene 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.56 | - |
| 19 ene 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.54 | - |
| 18 ene 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 49.90 | - |
| 17 ene 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.43 | - |
| 16 ene 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.73 | - |
| 12 ene 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.02 | - |
| 11 ene 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 49.95 | - |
| 10 ene 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 49.91 | - |
| 09 ene 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.65 | - |
| 08 ene 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.69 | - |
| 05 ene 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.10 | - |
| 04 ene 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.02 | - |
| 03 ene 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.06 | - |
| 02 ene 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.49 | - |
| 29 dic 2023 | 50.11 | 50.11 | 50.11 | 50.11 | 49.95 | - |
| 28 dic 2023 | 50.25 | 50.25 | 50.25 | 50.25 | 50.09 | - |
| 27 dic 2023 | 50.23 | 50.23 | 50.23 | 50.23 | 50.07 | - |
| 26 dic 2023 | 50.13 | 50.13 | 50.13 | 50.13 | 49.97 | - |
| 22 dic 2023 | 49.89 | 49.89 | 49.89 | 49.89 | 49.73 | - |
| 21 dic 2023 | 49.77 | 49.77 | 49.77 | 49.77 | 49.61 | - |
| 20 dic 2023 | 49.16 | 49.16 | 49.16 | 49.16 | 49.00 | - |
| 19 dic 2023 | 49.83 | 49.83 | 49.83 | 49.83 | 49.67 | - |
| 18 dic 2023 | 49.51 | 49.51 | 49.51 | 49.51 | 49.35 | - |
| 15 dic 2023 | 49.30 | 49.30 | 49.30 | 49.30 | 49.14 | - |
| 14 dic 2023 | 49.28 | 49.28 | 49.28 | 49.28 | 49.12 | - |
| 13 dic 2023 | 49.08 | 49.08 | 49.08 | 49.08 | 48.92 | - |
| 13 dic 2023 | 0.276 Dividendo | |||||
| 13 dic 2023 | 1.776 Ganancias de capital | |||||
| 12 dic 2023 | 50.54 | 50.54 | 50.54 | 50.54 | 48.33 | - |
| 11 dic 2023 | 50.18 | 50.18 | 50.18 | 50.18 | 47.99 | - |
| 08 dic 2023 | 49.77 | 49.77 | 49.77 | 49.77 | 47.60 | - |
| 07 dic 2023 | 49.47 | 49.47 | 49.47 | 49.47 | 47.31 | - |
| *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.