U.S. markets open in 8 hours 5 minutes
F S&P 500
5,593.00 +2.75 (+0.05%) F Dow Jones
39,677.00 +41.00 (+0.10%) F Nasdaq
20,418.00 +6.50 (+0.03%) E-mini Russell 2000 Index Futur
2,052.10 -1.00 (-0.05%) Petróleo
83.69 -0.19 (-0.23%) Oro
2,371.30 +1.90 (+0.08%)
American Funds Growth Fund of Amer 529F3 (FFAFX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
| 02 jul 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | - |
| 01 jul 2024 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | - |
| 28 jun 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - |
| 27 jun 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
| 26 jun 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
| 25 jun 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | - |
| 24 jun 2024 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | - |
| 21 jun 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | - |
| 20 jun 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | - |
| 18 jun 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
| 17 jun 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
| 14 jun 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | - |
| 13 jun 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 12 jun 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | - |
| 11 jun 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
| 10 jun 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | - |
| 07 jun 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | - |
| 06 jun 2024 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | - |
| 05 jun 2024 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | - |
| 04 jun 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
| 03 jun 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | - |
| 31 may 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
| 30 may 2024 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | - |
| 29 may 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - |
| 28 may 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
| 24 may 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | - |
| 23 may 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
| 22 may 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | - |
| 21 may 2024 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | - |
| 20 may 2024 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | - |
| 17 may 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | - |
| 16 may 2024 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | - |
| 15 may 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | - |
| 14 may 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
| 13 may 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - |
| 10 may 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | - |
| 09 may 2024 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
| 08 may 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
| 07 may 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
| 06 may 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | - |
| 03 may 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | - |
| 02 may 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
| 01 may 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
| 30 abr 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | - |
| 29 abr 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | - |
| 26 abr 2024 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | - |
| 25 abr 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | - |
| 24 abr 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
| 23 abr 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | - |
| 22 abr 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | - |
| 19 abr 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
| 18 abr 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
| 17 abr 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | - |
| 16 abr 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
| 15 abr 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - |
| 12 abr 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | - |
| 11 abr 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
| 10 abr 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - |
| 09 abr 2024 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | - |
| 08 abr 2024 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | - |
| 05 abr 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
| 04 abr 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - |
| 03 abr 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
| 02 abr 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
| 01 abr 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | - |
| 28 mar 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
| 27 mar 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - |
| 26 mar 2024 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | - |
| 25 mar 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
| 22 mar 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
| 21 mar 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | - |
| 20 mar 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
| 19 mar 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | - |
| 18 mar 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | - |
| 15 mar 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - |
| 14 mar 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
| 13 mar 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
| 12 mar 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
| 11 mar 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | - |
| 08 mar 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
| 07 mar 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
| 06 mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 05 mar 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | - |
| 04 mar 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
| 01 mar 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | - |
| 29 feb 2024 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | - |
| 28 feb 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
| 27 feb 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
| 26 feb 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | - |
| 23 feb 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - |
| 22 feb 2024 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | - |
| 21 feb 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
| 20 feb 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | - |
| 16 feb 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| 15 feb 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
| 14 feb 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | - |
| 13 feb 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | - |
| 12 feb 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | - |
| 09 feb 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | - |
| *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.