American Funds New Perspective 529C (CNPCX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | - | - | - | - | - | - |
| 26 jun 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - |
| 25 jun 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
| 24 jun 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | - |
| 21 jun 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
| 20 jun 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | - |
| 18 jun 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
| 17 jun 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
| 14 jun 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
| 13 jun 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
| 12 jun 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
| 11 jun 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | - |
| 10 jun 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | - |
| 07 jun 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | - |
| 06 jun 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
| 05 jun 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| 04 jun 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| 03 jun 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | - |
| 31 may 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | - |
| 30 may 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| 29 may 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | - |
| 28 may 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | - |
| 24 may 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
| 23 may 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
| 22 may 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | - |
| 21 may 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | - |
| 20 may 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | - |
| 17 may 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 16 may 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
| 15 may 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | - |
| 14 may 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
| 13 may 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | - |
| 10 may 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | - |
| 09 may 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
| 08 may 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | - |
| 07 may 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | - |
| 06 may 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
| 03 may 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| 02 may 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| 01 may 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
| 30 abr 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
| 29 abr 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| 26 abr 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| 25 abr 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
| 24 abr 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
| 23 abr 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
| 22 abr 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
| 19 abr 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 18 abr 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| 17 abr 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
| 16 abr 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | - |
| 15 abr 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
| 12 abr 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
| 11 abr 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
| 10 abr 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | - |
| 09 abr 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
| 08 abr 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | - |
| 05 abr 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
| 04 abr 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| 03 abr 2024 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | - |
| 02 abr 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | - |
| 01 abr 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
| 28 mar 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
| 27 mar 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| 26 mar 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | - |
| 25 mar 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
| 22 mar 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| 21 mar 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | - |
| 20 mar 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
| 19 mar 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - |
| 18 mar 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | - |
| 15 mar 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | - |
| 14 mar 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | - |
| 13 mar 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
| 12 mar 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
| 11 mar 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | - |
| 08 mar 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
| 07 mar 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
| 06 mar 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
| 05 mar 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
| 04 mar 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
| 01 mar 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
| 29 feb 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
| 28 feb 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
| 27 feb 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| 26 feb 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
| 23 feb 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| 22 feb 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - |
| 21 feb 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | - |
| 20 feb 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | - |
| 16 feb 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
| 15 feb 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| 14 feb 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | - |
| 13 feb 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
| 12 feb 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | - |
| 09 feb 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
| 08 feb 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
| 07 feb 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| 06 feb 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - |
| 05 feb 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
| *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.