U.S. markets open in 9 hours 27 minutes
F S&P 500
5,536.50 +15.00 (+0.27%) F Dow Jones
39,522.00 +53.00 (+0.13%) F Nasdaq
19,998.25 +71.00 (+0.36%) E-mini Russell 2000 Index Futur
2,073.80 +8.80 (+0.43%) Petróleo
81.94 +0.40 (+0.49%) Oro
2,334.80 -4.80 (-0.21%)
American Funds Growth Fund of Amer F2 (GFFFX)
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 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | - |
| 27 jun 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
| 26 jun 2024 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | - |
| 25 jun 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
| 24 jun 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - |
| 21 jun 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | - |
| 20 jun 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | - |
| 18 jun 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | - |
| 17 jun 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | - |
| 14 jun 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | - |
| 13 jun 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - |
| 12 jun 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | - |
| 11 jun 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | - |
| 10 jun 2024 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | - |
| 07 jun 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | - |
| 06 jun 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | - |
| 05 jun 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | - |
| 04 jun 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
| 03 jun 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | - |
| 31 may 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | - |
| 30 may 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
| 29 may 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
| 28 may 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | - |
| 24 may 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
| 23 may 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
| 22 may 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
| 21 may 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | - |
| 20 may 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | - |
| 17 may 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
| 16 may 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | - |
| 15 may 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
| 14 may 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
| 13 may 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | - |
| 10 may 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
| 09 may 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
| 08 may 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - |
| 07 may 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
| 06 may 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
| 03 may 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | - |
| 02 may 2024 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | - |
| 01 may 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
| 30 abr 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | - |
| 29 abr 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | - |
| 26 abr 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
| 25 abr 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
| 24 abr 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | - |
| 23 abr 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | - |
| 22 abr 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
| 19 abr 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
| 18 abr 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | - |
| 17 abr 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | - |
| 16 abr 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - |
| 15 abr 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
| 12 abr 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | - |
| 11 abr 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
| 10 abr 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - |
| 09 abr 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
| 08 abr 2024 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | - |
| 05 abr 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
| 04 abr 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
| 03 abr 2024 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | - |
| 02 abr 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
| 01 abr 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
| 28 mar 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
| 27 mar 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
| 26 mar 2024 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | - |
| 25 mar 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
| 22 mar 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
| 21 mar 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | - |
| 20 mar 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
| 19 mar 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
| 18 mar 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | - |
| 15 mar 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | - |
| 14 mar 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | - |
| 13 mar 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | - |
| 12 mar 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
| 11 mar 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
| 08 mar 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | - |
| 07 mar 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | - |
| 06 mar 2024 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | - |
| 05 mar 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | - |
| 04 mar 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
| 01 mar 2024 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | - |
| 29 feb 2024 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | - |
| 28 feb 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
| 27 feb 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | - |
| 26 feb 2024 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | - |
| 23 feb 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | - |
| 22 feb 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | - |
| 21 feb 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | - |
| 20 feb 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
| 16 feb 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | - |
| 15 feb 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| 14 feb 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
| 13 feb 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
| 12 feb 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | - |
| 09 feb 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
| 08 feb 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
| 07 feb 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | - |
| 06 feb 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
| *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.