U.S. markets open in 5 hours 31 minutes
F S&P 500
5,077.75 +31.25 (+0.62%) F Dow Jones
38,225.00 +156.00 (+0.41%) F Nasdaq
17,577.50 +139.25 (+0.80%) E-mini Russell 2000 Index Futur
2,014.80 +25.10 (+1.26%) Petróleo
79.67 +0.67 (+0.85%) Oro
2,319.40 +8.40 (+0.36%)
American Funds New Perspective C (NPFCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| 30 abr 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
| 29 abr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 26 abr 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - |
| 25 abr 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | - |
| 24 abr 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
| 23 abr 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
| 22 abr 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
| 19 abr 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | - |
| 18 abr 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
| 17 abr 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| 16 abr 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | - |
| 15 abr 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
| 12 abr 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
| 11 abr 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | - |
| 10 abr 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| 09 abr 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | - |
| 08 abr 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| 05 abr 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - |
| 04 abr 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | - |
| 03 abr 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | - |
| 02 abr 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
| 01 abr 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| 28 mar 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | - |
| 27 mar 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | - |
| 26 mar 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
| 25 mar 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
| 22 mar 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
| 21 mar 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
| 20 mar 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | - |
| 19 mar 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| 18 mar 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
| 15 mar 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
| 14 mar 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
| 13 mar 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | - |
| 12 mar 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | - |
| 11 mar 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
| 08 mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 07 mar 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
| 06 mar 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
| 05 mar 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
| 04 mar 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | - |
| 01 mar 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | - |
| 29 feb 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | - |
| 28 feb 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - |
| 27 feb 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | - |
| 26 feb 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| 23 feb 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | - |
| 22 feb 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
| 21 feb 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | - |
| 20 feb 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | - |
| 16 feb 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | - |
| 15 feb 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
| 14 feb 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | - |
| 13 feb 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 12 feb 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | - |
| 09 feb 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
| 08 feb 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - |
| 07 feb 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | - |
| 06 feb 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 05 feb 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
| 02 feb 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
| 01 feb 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | - |
| 31 ene 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
| 30 ene 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
| 29 ene 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
| 26 ene 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
| 25 ene 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
| 24 ene 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
| 23 ene 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
| 22 ene 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
| 19 ene 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
| 18 ene 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
| 17 ene 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
| 16 ene 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
| 12 ene 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
| 11 ene 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
| 10 ene 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
| 09 ene 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
| 08 ene 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
| 05 ene 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | - |
| 04 ene 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
| 03 ene 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
| 02 ene 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | - |
| 29 dic 2023 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
| 28 dic 2023 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | - |
| 27 dic 2023 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | - |
| 26 dic 2023 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
| 22 dic 2023 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
| 21 dic 2023 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | - |
| 20 dic 2023 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
| 19 dic 2023 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| 18 dic 2023 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
| 15 dic 2023 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | - |
| 14 dic 2023 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | - |
| 14 dic 2023 | 0.117 Dividendo | |||||
| 14 dic 2023 | 2.472 Ganancias de capital | |||||
| 13 dic 2023 | 53.78 | 53.78 | 53.78 | 53.78 | 51.19 | - |
| 12 dic 2023 | 53.05 | 53.05 | 53.05 | 53.05 | 50.50 | - |
| 11 dic 2023 | 52.78 | 52.78 | 52.78 | 52.78 | 50.24 | - |
| *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.