American Funds The Growth Fund of America Class C (GFACX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 may 2022 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
| 26 may 2022 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
| 25 may 2022 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
| 24 may 2022 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
| 23 may 2022 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
| 20 may 2022 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
| 19 may 2022 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
| 18 may 2022 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
| 17 may 2022 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
| 16 may 2022 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| 13 may 2022 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
| 12 may 2022 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
| 11 may 2022 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
| 10 may 2022 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
| 09 may 2022 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
| 06 may 2022 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
| 05 may 2022 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
| 04 may 2022 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | - |
| 03 may 2022 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
| 02 may 2022 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
| 29 abr 2022 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | - |
| 28 abr 2022 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | - |
| 27 abr 2022 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
| 26 abr 2022 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | - |
| 25 abr 2022 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
| 22 abr 2022 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
| 21 abr 2022 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | - |
| 20 abr 2022 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | - |
| 19 abr 2022 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| 18 abr 2022 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
| 14 abr 2022 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | - |
| 13 abr 2022 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | - |
| 12 abr 2022 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
| 11 abr 2022 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | - |
| 08 abr 2022 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | - |
| 07 abr 2022 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
| 06 abr 2022 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | - |
| 05 abr 2022 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
| 04 abr 2022 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | - |
| 01 abr 2022 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
| 31 mar 2022 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | - |
| 30 mar 2022 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
| 29 mar 2022 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | - |
| 28 mar 2022 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
| 25 mar 2022 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | - |
| 24 mar 2022 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| 23 mar 2022 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | - |
| 22 mar 2022 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
| 21 mar 2022 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | - |
| 18 mar 2022 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - |
| 17 mar 2022 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | - |
| 16 mar 2022 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
| 15 mar 2022 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| 14 mar 2022 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | - |
| 11 mar 2022 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
| 10 mar 2022 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
| 09 mar 2022 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
| 08 mar 2022 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
| 07 mar 2022 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
| 04 mar 2022 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - |
| 03 mar 2022 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | - |
| 02 mar 2022 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
| 01 mar 2022 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
| 28 feb 2022 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | - |
| 25 feb 2022 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
| 24 feb 2022 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | - |
| 23 feb 2022 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
| 22 feb 2022 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| 18 feb 2022 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
| 17 feb 2022 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
| 16 feb 2022 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | - |
| 15 feb 2022 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
| 14 feb 2022 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | - |
| 11 feb 2022 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
| 10 feb 2022 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | - |
| 09 feb 2022 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 08 feb 2022 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | - |
| 07 feb 2022 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | - |
| 04 feb 2022 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | - |
| 03 feb 2022 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - |
| 02 feb 2022 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
| 01 feb 2022 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
| 31 ene 2022 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
| 28 ene 2022 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | - |
| 27 ene 2022 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
| 26 ene 2022 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| 25 ene 2022 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | - |
| 24 ene 2022 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - |
| 21 ene 2022 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - |
| 20 ene 2022 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 19 ene 2022 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
| 18 ene 2022 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | - |
| 14 ene 2022 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
| 13 ene 2022 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
| 12 ene 2022 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | - |
| 11 ene 2022 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
| 10 ene 2022 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | - |
| 07 ene 2022 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | - |
| 06 ene 2022 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - |
| 05 ene 2022 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
