American Funds AMCAP R5 (RAFFX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 05:24PM EDT
Periodo de tiempo:
10 jun 2023 - 10 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | - | - | - | - | - | - |
| 07 jun 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
| 06 jun 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
| 05 jun 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
| 04 jun 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
| 03 jun 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
| 31 may 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
| 30 may 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
| 29 may 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| 28 may 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
| 24 may 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
| 23 may 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
| 22 may 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
| 21 may 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
| 20 may 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
| 17 may 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
| 16 may 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| 15 may 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
| 14 may 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 13 may 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
| 10 may 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
| 09 may 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
| 08 may 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | - |
| 07 may 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
| 06 may 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
| 03 may 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| 02 may 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
| 01 may 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| 30 abr 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| 29 abr 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
| 26 abr 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
| 25 abr 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
| 24 abr 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| 23 abr 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 22 abr 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| 19 abr 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 18 abr 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| 17 abr 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
| 16 abr 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
| 15 abr 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
| 12 abr 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
| 11 abr 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
| 10 abr 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
| 09 abr 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| 08 abr 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
| 05 abr 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
| 04 abr 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
| 03 abr 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
| 02 abr 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| 01 abr 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
| 28 mar 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
| 27 mar 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
| 26 mar 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
| 25 mar 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
| 22 mar 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
| 21 mar 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
| 20 mar 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 19 mar 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
| 18 mar 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
| 15 mar 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
| 14 mar 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 13 mar 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
| 12 mar 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - |
| 11 mar 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
| 08 mar 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
| 07 mar 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
| 06 mar 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
| 05 mar 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| 04 mar 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
| 01 mar 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
| 29 feb 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
| 28 feb 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| 27 feb 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| 26 feb 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| 23 feb 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| 22 feb 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| 21 feb 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
| 20 feb 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
| 16 feb 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
| 15 feb 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| 14 feb 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 13 feb 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| 12 feb 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | - |
| 09 feb 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| 08 feb 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| 07 feb 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 06 feb 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 05 feb 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| 02 feb 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| 01 feb 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
| 31 ene 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 30 ene 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 29 ene 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| 26 ene 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| 25 ene 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 24 ene 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| 23 ene 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| 22 ene 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| 19 ene 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| 18 ene 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| *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.