U.S. markets open in 9 hours 17 minutes
F S&P 500
5,535.75 +14.25 (+0.26%) F Dow Jones
39,516.00 +47.00 (+0.12%) F Nasdaq
19,993.00 +65.75 (+0.33%) E-mini Russell 2000 Index Futur
2,073.70 +8.70 (+0.42%) Petróleo
81.94 +0.40 (+0.49%) Oro
2,335.20 -4.40 (-0.19%)
American Funds Growth Fund of Amer F1 (GFAFX)
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 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | - |
| 27 jun 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
| 26 jun 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
| 25 jun 2024 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | - |
| 24 jun 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | - |
| 21 jun 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 72.89 | - |
| 20 jun 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | - |
| 18 jun 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
| 17 jun 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | - |
| 14 jun 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | - |
| 13 jun 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | - |
| 12 jun 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 11 jun 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
| 10 jun 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
| 07 jun 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | - |
| 06 jun 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | - |
| 05 jun 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | - |
| 04 jun 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | - |
| 03 jun 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | - |
| 31 may 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | - |
| 30 may 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
| 29 may 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
| 28 may 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
| 24 may 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
| 23 may 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - |
| 22 may 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
| 21 may 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | - |
| 20 may 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | - |
| 17 may 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | - |
| 16 may 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | - |
| 15 may 2024 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | - |
| 14 may 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
| 13 may 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | - |
| 10 may 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | - |
| 09 may 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
| 08 may 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
| 07 may 2024 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | - |
| 06 may 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | - |
| 03 may 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
| 02 may 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | - |
| 01 may 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| 30 abr 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
| 29 abr 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
| 26 abr 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | - |
| 25 abr 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
| 24 abr 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | - |
| 23 abr 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - |
| 22 abr 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
| 19 abr 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
| 18 abr 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 17 abr 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
| 16 abr 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
| 15 abr 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | - |
| 12 abr 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
| 11 abr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 10 abr 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
| 09 abr 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
| 08 abr 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
| 05 abr 2024 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
| 04 abr 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | - |
| 03 abr 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - |
| 02 abr 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | - |
| 01 abr 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | - |
| 28 mar 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | - |
| 27 mar 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
| 26 mar 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
| 25 mar 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | - |
| 22 mar 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
| 21 mar 2024 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | - |
| 20 mar 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
| 19 mar 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
| 18 mar 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - |
| 15 mar 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
| 14 mar 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | - |
| 13 mar 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
| 12 mar 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | - |
| 11 mar 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | - |
| 08 mar 2024 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | - |
| 07 mar 2024 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | - |
| 06 mar 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
| 05 mar 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
| 04 mar 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | - |
| 01 mar 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | - |
| 29 feb 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - |
| 28 feb 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
| 27 feb 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
| 26 feb 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
| 23 feb 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | - |
| 22 feb 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
| 21 feb 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
| 20 feb 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
| 16 feb 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | - |
| 15 feb 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | - |
| 14 feb 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
| 13 feb 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - |
| 12 feb 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
| 09 feb 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
| 08 feb 2024 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | - |
| 07 feb 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
| 06 feb 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | - |
| *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.