U.S. markets open in 9 hours 12 minutes
F S&P 500
5,535.25 +13.75 (+0.25%) F Dow Jones
39,514.00 +45.00 (+0.11%) F Nasdaq
19,990.25 +63.00 (+0.32%) E-mini Russell 2000 Index Futur
2,073.60 +8.60 (+0.42%) Petróleo
81.91 +0.37 (+0.45%) Oro
2,336.20 -3.40 (-0.15%)
American Funds Invmt Co of Amer 529-F-2 (FCIAX)
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 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | - |
| 27 jun 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | - |
| 26 jun 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| 25 jun 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | - |
| 24 jun 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | - |
| 21 jun 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | - |
| 20 jun 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
| 18 jun 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | - |
| 17 jun 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| 14 jun 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | - |
| 13 jun 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| 12 jun 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
| 12 jun 2024 | 0.182 Dividendo | |||||
| 12 jun 2024 | 0.232 Ganancias de capital | |||||
| 11 jun 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.23 | - |
| 10 jun 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.23 | - |
| 07 jun 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 55.96 | - |
| 06 jun 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 56.02 | - |
| 05 jun 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.00 | - |
| 04 jun 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.28 | - |
| 03 jun 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 55.22 | - |
| 31 may 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.25 | - |
| 30 may 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 54.89 | - |
| 29 may 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.27 | - |
| 28 may 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 55.81 | - |
| 24 may 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 55.91 | - |
| 23 may 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.53 | - |
| 22 may 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.03 | - |
| 21 may 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 56.20 | - |
| 20 may 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.12 | - |
| 17 may 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.01 | - |
| 16 may 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 55.95 | - |
| 15 may 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.15 | - |
| 14 may 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.45 | - |
| 13 may 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.16 | - |
| 10 may 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.28 | - |
| 09 may 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.17 | - |
| 08 may 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 54.96 | - |
| 07 may 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 54.90 | - |
| 06 may 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 54.74 | - |
| 03 may 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.08 | - |
| 02 may 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.51 | - |
| 01 may 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.11 | - |
| 30 abr 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.23 | - |
| 29 abr 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.19 | - |
| 26 abr 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.07 | - |
| 25 abr 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.46 | - |
| 24 abr 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 53.70 | - |
| 23 abr 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 53.79 | - |
| 22 abr 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 52.91 | - |
| 19 abr 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.49 | - |
| 18 abr 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 52.93 | - |
| 17 abr 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.12 | - |
| 16 abr 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.41 | - |
| 15 abr 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.38 | - |
| 12 abr 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.02 | - |
| 11 abr 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 54.90 | - |
| 10 abr 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.50 | - |
| 09 abr 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.00 | - |
| 08 abr 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.03 | - |
| 05 abr 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 54.98 | - |
| 04 abr 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.25 | - |
| 03 abr 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 54.92 | - |
| 02 abr 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 54.69 | - |
| 01 abr 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.06 | - |
| 28 mar 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.07 | - |
| 27 mar 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.08 | - |
| 26 mar 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 54.62 | - |
| 25 mar 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 54.73 | - |
| 22 mar 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 54.94 | - |
| 21 mar 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.06 | - |
| 20 mar 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 54.70 | - |
| 19 mar 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.14 | - |
| 18 mar 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 53.83 | - |
| 15 mar 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.52 | - |
| 14 mar 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 53.92 | - |
| 13 mar 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 53.97 | - |
| 13 mar 2024 | 0.182 Dividendo | |||||
| 12 mar 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.01 | - |
| 11 mar 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 53.57 | - |
| 08 mar 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 53.69 | - |
| 07 mar 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.03 | - |
| 06 mar 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.35 | - |
| 05 mar 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 53.10 | - |
| 04 mar 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 53.77 | - |
| 01 mar 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 53.77 | - |
| 29 feb 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.21 | - |
| 28 feb 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 52.93 | - |
| 27 feb 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.01 | - |
| 26 feb 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 52.88 | - |
| 23 feb 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.02 | - |
| 22 feb 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 52.95 | - |
| 21 feb 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 51.97 | - |
| 20 feb 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 51.88 | - |
| 16 feb 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.11 | - |
| 15 feb 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.38 | - |
| 14 feb 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 51.99 | - |
| 13 feb 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.44 | - |
| 12 feb 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.13 | - |
| 09 feb 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.17 | - |
| *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.