American Funds SMALLCAP World 529F (CSPFX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 05:24PM EDT
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 jul 2024 | - | - | - | - | - | - |
| 05 jul 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| 03 jul 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
| 02 jul 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - |
| 01 jul 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
| 28 jun 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
| 27 jun 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
| 26 jun 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
| 25 jun 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 24 jun 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | - |
| 21 jun 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
| 20 jun 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
| 18 jun 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
| 17 jun 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
| 14 jun 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
| 13 jun 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
| 12 jun 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | - |
| 11 jun 2024 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | - |
| 10 jun 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | - |
| 07 jun 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
| 06 jun 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
| 05 jun 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
| 04 jun 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
| 03 jun 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
| 31 may 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | - |
| 30 may 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
| 29 may 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
| 28 may 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | - |
| 24 may 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | - |
| 23 may 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | - |
| 22 may 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | - |
| 21 may 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | - |
| 20 may 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
| 17 may 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
| 16 may 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | - |
| 15 may 2024 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | - |
| 14 may 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | - |
| 13 may 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | - |
| 10 may 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
| 09 may 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
| 08 may 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | - |
| 07 may 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | - |
| 06 may 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
| 03 may 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
| 02 may 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
| 01 may 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | - |
| 30 abr 2024 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | - |
| 29 abr 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
| 26 abr 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
| 25 abr 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - |
| 24 abr 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - |
| 23 abr 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
| 22 abr 2024 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | - |
| 19 abr 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - |
| 18 abr 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | - |
| 17 abr 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
| 16 abr 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
| 15 abr 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - |
| 12 abr 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
| 11 abr 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | - |
| 10 abr 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
| 09 abr 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
| 08 abr 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | - |
| 05 abr 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | - |
| 04 abr 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | - |
| 03 abr 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
| 02 abr 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | - |
| 01 abr 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
| 28 mar 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
| 27 mar 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | - |
| 26 mar 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | - |
| 25 mar 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | - |
| 22 mar 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | - |
| 21 mar 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | - |
| 20 mar 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
| 19 mar 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
| 18 mar 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
| 15 mar 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | - |
| 14 mar 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
| 13 mar 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
| 12 mar 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | - |
| 11 mar 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
| 08 mar 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
| 07 mar 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
| 06 mar 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | - |
| 05 mar 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
| 04 mar 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
| 01 mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 29 feb 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | - |
| 28 feb 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | - |
| 27 feb 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
| 26 feb 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | - |
| 23 feb 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | - |
| 22 feb 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | - |
| 21 feb 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
| 20 feb 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
| 16 feb 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | - |
| 15 feb 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
| 14 feb 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | - |
| 13 feb 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
| *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.