American Funds Growth Fund of Amer C (GFACX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
| 26 abr 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - |
| 25 abr 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
| 24 abr 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
| 23 abr 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
| 22 abr 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
| 19 abr 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
| 18 abr 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
| 17 abr 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
| 16 abr 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | - |
| 15 abr 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | - |
| 12 abr 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
| 11 abr 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| 10 abr 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - |
| 09 abr 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| 08 abr 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| 05 abr 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | - |
| 04 abr 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
| 03 abr 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
| 02 abr 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - |
| 01 abr 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
| 28 mar 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
| 27 mar 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
| 26 mar 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | - |
| 25 mar 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
| 22 mar 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
| 21 mar 2024 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | - |
| 20 mar 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
| 19 mar 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - |
| 18 mar 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | - |
| 15 mar 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | - |
| 14 mar 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
| 13 mar 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
| 12 mar 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
| 11 mar 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
| 08 mar 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | - |
| 07 mar 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | - |
| 06 mar 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | - |
| 05 mar 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
| 04 mar 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
| 01 mar 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| 29 feb 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
| 28 feb 2024 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | - |
| 27 feb 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| 26 feb 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
| 23 feb 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | - |
| 22 feb 2024 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | - |
| 21 feb 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
| 20 feb 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
| 16 feb 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | - |
| 15 feb 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | - |
| 14 feb 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | - |
| 13 feb 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
| 12 feb 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
| 09 feb 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
| 08 feb 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | - |
| 07 feb 2024 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | - |
| 06 feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 05 feb 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - |
| 02 feb 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - |
| 01 feb 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | - |
| 31 ene 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | - |
| 30 ene 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | - |
| 29 ene 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
| 26 ene 2024 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | - |
| 25 ene 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | - |
| 24 ene 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | - |
| 23 ene 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | - |
| 22 ene 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| 19 ene 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - |
| 18 ene 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
| 17 ene 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
| 16 ene 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| 12 ene 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | - |
| 11 ene 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - |
| 10 ene 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
| 09 ene 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
| 08 ene 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
| 05 ene 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
| 04 ene 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| 03 ene 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | - |
| 02 ene 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | - |
| 29 dic 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 28 dic 2023 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| 27 dic 2023 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
| 26 dic 2023 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - |
| 22 dic 2023 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | - |
| 21 dic 2023 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
| 20 dic 2023 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
| 19 dic 2023 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| 18 dic 2023 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
| 15 dic 2023 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
| 15 dic 2023 | 0 Dividendo | |||||
| 15 dic 2023 | 4.301 Ganancias de capital | |||||
| 14 dic 2023 | 58.42 | 58.42 | 58.42 | 58.42 | 54.12 | - |
| 13 dic 2023 | 57.98 | 57.98 | 57.98 | 57.98 | 53.71 | - |
| 12 dic 2023 | 57.16 | 57.16 | 57.16 | 57.16 | 52.95 | - |
| 11 dic 2023 | 56.80 | 56.80 | 56.80 | 56.80 | 52.62 | - |
| 08 dic 2023 | 56.50 | 56.50 | 56.50 | 56.50 | 52.34 | - |
| *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.