American Funds New World 529-F-3 (FWWNX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 85.76 | 85.76 | 85.76 | 85.76 | 85.76 | - |
| 03 oct 2024 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | - |
| 02 oct 2024 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - |
| 01 oct 2024 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | - |
| 30 sept 2024 | 85.37 | 85.37 | 85.37 | 85.37 | 85.37 | - |
| 27 sept 2024 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | - |
| 26 sept 2024 | 85.47 | 85.47 | 85.47 | 85.47 | 85.47 | - |
| 25 sept 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | - |
| 24 sept 2024 | 83.86 | 83.86 | 83.86 | 83.86 | 83.86 | - |
| 23 sept 2024 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | - |
| 20 sept 2024 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | - |
| 19 sept 2024 | 82.79 | 82.79 | 82.79 | 82.79 | 82.79 | - |
| 18 sept 2024 | 81.57 | 81.57 | 81.57 | 81.57 | 81.57 | - |
| 17 sept 2024 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | - |
| 16 sept 2024 | 81.57 | 81.57 | 81.57 | 81.57 | 81.57 | - |
| 13 sept 2024 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | - |
| 12 sept 2024 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | - |
| 11 sept 2024 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | - |
| 10 sept 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | - |
| 09 sept 2024 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | - |
| 06 sept 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - |
| 05 sept 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | - |
| 04 sept 2024 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | - |
| 03 sept 2024 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | - |
| 30 ago 2024 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | - |
| 29 ago 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - |
| 28 ago 2024 | 81.26 | 81.26 | 81.26 | 81.26 | 81.26 | - |
| 27 ago 2024 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | - |
| 26 ago 2024 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | - |
| 23 ago 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | - |
| 22 ago 2024 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | - |
| 21 ago 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | - |
| 20 ago 2024 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | - |
| 19 ago 2024 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | - |
| 16 ago 2024 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | - |
| 15 ago 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| 14 ago 2024 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | - |
| 13 ago 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | - |
| 12 ago 2024 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | - |
| 09 ago 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
| 08 ago 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | - |
| 07 ago 2024 | 76.27 | 76.27 | 76.27 | 76.27 | 76.27 | - |
| 06 ago 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | - |
| 05 ago 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | - |
| 02 ago 2024 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | - |
| 01 ago 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
| 31 jul 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | - |
| 30 jul 2024 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | - |
| 29 jul 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | - |
| 26 jul 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | - |
| 25 jul 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
| 24 jul 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | - |
| 23 jul 2024 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | - |
| 22 jul 2024 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | - |
| 19 jul 2024 | 79.89 | 79.89 | 79.89 | 79.89 | 79.89 | - |
| 18 jul 2024 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | - |
| 17 jul 2024 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | - |
| 16 jul 2024 | 81.99 | 81.99 | 81.99 | 81.99 | 81.99 | - |
| 15 jul 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | - |
| 12 jul 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | - |
| 11 jul 2024 | 81.93 | 81.93 | 81.93 | 81.93 | 81.93 | - |
| 10 jul 2024 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | - |
| 09 jul 2024 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | - |
| 08 jul 2024 | 81.27 | 81.27 | 81.27 | 81.27 | 81.27 | - |
| 05 jul 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| 03 jul 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | - |
| 02 jul 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | - |
| 01 jul 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | - |
| 28 jun 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
| 27 jun 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
| 26 jun 2024 | 80.21 | 80.21 | 80.21 | 80.21 | 80.21 | - |
| 25 jun 2024 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | - |
| 24 jun 2024 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | - |
| 21 jun 2024 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | - |
| 20 jun 2024 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | - |
| 18 jun 2024 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | - |
| 17 jun 2024 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | - |
| 14 jun 2024 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - |
| 13 jun 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | - |
| 12 jun 2024 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | - |
| 11 jun 2024 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | - |
| 10 jun 2024 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | - |
| 07 jun 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | - |
| 06 jun 2024 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | - |
| 05 jun 2024 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | - |
| 04 jun 2024 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | - |
| 03 jun 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | - |
| 31 may 2024 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | - |
| 30 may 2024 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | - |
| 29 may 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 28 may 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | - |
| 24 may 2024 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | - |
| 23 may 2024 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | - |
| 22 may 2024 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | - |
| 21 may 2024 | 81.29 | 81.29 | 81.29 | 81.29 | 81.29 | - |
| 20 may 2024 | 81.59 | 81.59 | 81.59 | 81.59 | 81.59 | - |
| 17 may 2024 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | - |
| 16 may 2024 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | - |
| 15 may 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | - |
| 14 may 2024 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | - |
| *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.