American Funds New Perspective F1 (NPFFX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | - |
| 01 may 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
| 30 abr 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
| 29 abr 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | - |
| 26 abr 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
| 25 abr 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
| 24 abr 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | - |
| 23 abr 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | - |
| 22 abr 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
| 19 abr 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
| 18 abr 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | - |
| 17 abr 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | - |
| 16 abr 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | - |
| 15 abr 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
| 12 abr 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | - |
| 11 abr 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
| 10 abr 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | - |
| 09 abr 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
| 08 abr 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - |
| 05 abr 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
| 04 abr 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
| 03 abr 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
| 02 abr 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | - |
| 01 abr 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
| 28 mar 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
| 27 mar 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| 26 mar 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - |
| 25 mar 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
| 22 mar 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| 21 mar 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
| 20 mar 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | - |
| 19 mar 2024 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | - |
| 18 mar 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
| 15 mar 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
| 14 mar 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | - |
| 13 mar 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| 12 mar 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | - |
| 11 mar 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
| 08 mar 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | - |
| 07 mar 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | - |
| 06 mar 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
| 05 mar 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | - |
| 04 mar 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
| 01 mar 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | - |
| 29 feb 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
| 28 feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 27 feb 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | - |
| 26 feb 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - |
| 23 feb 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | - |
| 22 feb 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
| 21 feb 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - |
| 20 feb 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
| 16 feb 2024 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | - |
| 15 feb 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - |
| 14 feb 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
| 13 feb 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | - |
| 12 feb 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
| 09 feb 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
| 08 feb 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | - |
| 07 feb 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | - |
| 06 feb 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| 05 feb 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | - |
| 02 feb 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | - |
| 01 feb 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | - |
| 31 ene 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| 30 ene 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | - |
| 29 ene 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - |
| 26 ene 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | - |
| 25 ene 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | - |
| 24 ene 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | - |
| 23 ene 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - |
| 22 ene 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
| 19 ene 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | - |
| 18 ene 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
| 17 ene 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
| 16 ene 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
| 12 ene 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | - |
| 11 ene 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
| 10 ene 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
| 09 ene 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
| 08 ene 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - |
| 05 ene 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
| 04 ene 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - |
| 03 ene 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
| 02 ene 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
| 29 dic 2023 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | - |
| 28 dic 2023 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | - |
| 27 dic 2023 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
| 26 dic 2023 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - |
| 22 dic 2023 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
| 21 dic 2023 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
| 20 dic 2023 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
| 19 dic 2023 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - |
| 18 dic 2023 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
| 15 dic 2023 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
| 14 dic 2023 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
| 14 dic 2023 | 0.493 Dividendo | |||||
| 14 dic 2023 | 2.472 Ganancias de capital | |||||
| 13 dic 2023 | 57.16 | 57.16 | 57.16 | 57.16 | 54.19 | - |
| *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.