U.S. markets open in 5 hours 46 minutes
F S&P 500
5,547.25 +10.25 (+0.19%) F Dow Jones
39,530.00 +4.00 (+0.01%) F Nasdaq
20,041.75 +69.50 (+0.35%) E-mini Russell 2000 Index Futur
2,044.60 -0.30 (-0.01%) Petróleo
81.16 +0.33 (+0.41%) Oro
2,326.70 -4.10 (-0.18%)
American Funds Intl Gr and Inc F1 (IGIFX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 24 jun 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 21 jun 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 20 jun 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 18 jun 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 17 jun 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 14 jun 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 13 jun 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 12 jun 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 11 jun 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 10 jun 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 07 jun 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| 06 jun 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 05 jun 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 04 jun 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 03 jun 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 31 may 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 30 may 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| 29 may 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| 28 may 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| 24 may 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| 23 may 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 22 may 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 21 may 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 20 may 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 17 may 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 16 may 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 15 may 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 14 may 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| 13 may 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 10 may 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 09 may 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| 08 may 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 07 may 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 06 may 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
| 03 may 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| 02 may 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 01 may 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 30 abr 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| 29 abr 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 26 abr 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 25 abr 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 24 abr 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| 23 abr 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| 22 abr 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 19 abr 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| 18 abr 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| 17 abr 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 16 abr 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 15 abr 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 12 abr 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| 11 abr 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 10 abr 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| 09 abr 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 08 abr 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 05 abr 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 04 abr 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 03 abr 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 02 abr 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 01 abr 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 28 mar 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 27 mar 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| 26 mar 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 25 mar 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 22 mar 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 22 mar 2024 | 0.18 Dividendo | |||||
| 21 mar 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 37.87 | - |
| 20 mar 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 37.85 | - |
| 19 mar 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.46 | - |
| 18 mar 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.48 | - |
| 15 mar 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.43 | - |
| 14 mar 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.67 | - |
| 13 mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.82 | - |
| 12 mar 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.75 | - |
| 11 mar 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.35 | - |
| 08 mar 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.40 | - |
| 07 mar 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.55 | - |
| 06 mar 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.05 | - |
| 05 mar 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.72 | - |
| 04 mar 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 36.85 | - |
| 01 mar 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.76 | - |
| 29 feb 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.42 | - |
| 28 feb 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.45 | - |
| 27 feb 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.60 | - |
| 26 feb 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.59 | - |
| 23 feb 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.70 | - |
| 22 feb 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.58 | - |
| 21 feb 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.14 | - |
| 20 feb 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.13 | - |
| 16 feb 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.10 | - |
| 15 feb 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 35.98 | - |
| 14 feb 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.56 | - |
| 13 feb 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.41 | - |
| 12 feb 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.71 | - |
| 09 feb 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.66 | - |
| 08 feb 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.48 | - |
| 07 feb 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.59 | - |
| 06 feb 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.58 | - |
| 05 feb 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.30 | - |
| 02 feb 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.48 | - |
| *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.