U.S. markets open in 5 hours 57 minutes
F S&P 500
5,538.25 +16.75 (+0.30%) F Dow Jones
39,568.00 +99.00 (+0.25%) F Nasdaq
19,989.75 +62.50 (+0.31%) E-mini Russell 2000 Index Futur
2,077.90 +12.90 (+0.62%) Petróleo
82.18 +0.64 (+0.78%) Oro
2,335.30 -4.30 (-0.18%)
American Funds New World 529C (CNWCX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
| 27 jun 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
| 26 jun 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | - |
| 25 jun 2024 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | - |
| 24 jun 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | - |
| 21 jun 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | - |
| 20 jun 2024 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | - |
| 18 jun 2024 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | - |
| 17 jun 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | - |
| 14 jun 2024 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | - |
| 13 jun 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | - |
| 12 jun 2024 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | - |
| 11 jun 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | - |
| 10 jun 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | - |
| 07 jun 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | - |
| 06 jun 2024 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | - |
| 05 jun 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
| 04 jun 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
| 03 jun 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | - |
| 31 may 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | - |
| 30 may 2024 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | - |
| 29 may 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | - |
| 28 may 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - |
| 24 may 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | - |
| 23 may 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | - |
| 22 may 2024 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | - |
| 21 may 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | - |
| 20 may 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | - |
| 17 may 2024 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | - |
| 16 may 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | - |
| 15 may 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | - |
| 14 may 2024 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | - |
| 13 may 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | - |
| 10 may 2024 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | - |
| 09 may 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - |
| 08 may 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | - |
| 07 may 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | - |
| 06 may 2024 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | - |
| 03 may 2024 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | - |
| 02 may 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | - |
| 01 may 2024 | 74.07 | 74.07 | 74.07 | 74.07 | 74.07 | - |
| 30 abr 2024 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | - |
| 29 abr 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | - |
| 26 abr 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | - |
| 25 abr 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
| 24 abr 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
| 23 abr 2024 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | - |
| 22 abr 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
| 19 abr 2024 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | - |
| 18 abr 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | - |
| 17 abr 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | - |
| 16 abr 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | - |
| 15 abr 2024 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | - |
| 12 abr 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | - |
| 11 abr 2024 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | - |
| 10 abr 2024 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | - |
| 09 abr 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
| 08 abr 2024 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | - |
| 05 abr 2024 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | - |
| 04 abr 2024 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | - |
| 03 abr 2024 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | - |
| 02 abr 2024 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | - |
| 01 abr 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
| 28 mar 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
| 27 mar 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | - |
| 26 mar 2024 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | - |
| 25 mar 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | - |
| 22 mar 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | - |
| 21 mar 2024 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | - |
| 20 mar 2024 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | - |
| 19 mar 2024 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | - |
| 18 mar 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
| 15 mar 2024 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | - |
| 14 mar 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
| 13 mar 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 12 mar 2024 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | - |
| 11 mar 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | - |
| 08 mar 2024 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | - |
| 07 mar 2024 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | - |
| 06 mar 2024 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | - |
| 05 mar 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | - |
| 04 mar 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | - |
| 01 mar 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - |
| 29 feb 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | - |
| 28 feb 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | - |
| 27 feb 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | - |
| 26 feb 2024 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | - |
| 23 feb 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
| 22 feb 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
| 21 feb 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
| 20 feb 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | - |
| 16 feb 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
| 15 feb 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | - |
| 14 feb 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | - |
| 13 feb 2024 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | - |
| 12 feb 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | - |
| 09 feb 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | - |
| 08 feb 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | - |
| 07 feb 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | - |
| 06 feb 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | - |
| *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.