American Funds AMCAP R6 (RAFGX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
02 jun 2023 - 02 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | - |
| 30 may 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 29 may 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
| 28 may 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 24 may 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| 23 may 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 22 may 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
| 21 may 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
| 20 may 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
| 17 may 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
| 16 may 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
| 15 may 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
| 14 may 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - |
| 13 may 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
| 10 may 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 09 may 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
| 08 may 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
| 07 may 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
| 06 may 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
| 03 may 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
| 02 may 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 01 may 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
| 30 abr 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
| 29 abr 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| 26 abr 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
| 25 abr 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| 24 abr 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
| 23 abr 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| 22 abr 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| 19 abr 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
| 18 abr 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
| 17 abr 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| 16 abr 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
| 15 abr 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| 12 abr 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
| 11 abr 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| 10 abr 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 09 abr 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
| 08 abr 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
| 05 abr 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
| 04 abr 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
| 03 abr 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
| 02 abr 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
| 01 abr 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
| 28 mar 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| 27 mar 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| 26 mar 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
| 25 mar 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | - |
| 22 mar 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
| 21 mar 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
| 20 mar 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | - |
| 19 mar 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
| 18 mar 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| 15 mar 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| 14 mar 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
| 13 mar 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
| 12 mar 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
| 11 mar 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
| 08 mar 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| 07 mar 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
| 06 mar 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
| 05 mar 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
| 04 mar 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
| 01 mar 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
| 29 feb 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - |
| 28 feb 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| 27 feb 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| 26 feb 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| 23 feb 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
| 22 feb 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| 21 feb 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
| 20 feb 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 16 feb 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
| 15 feb 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | - |
| 14 feb 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
| 13 feb 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| 12 feb 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
| 09 feb 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| 08 feb 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| 07 feb 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| 06 feb 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
| 05 feb 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| 02 feb 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
| 01 feb 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| 31 ene 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| 30 ene 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
| 29 ene 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| 26 ene 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 25 ene 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 24 ene 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| 23 ene 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| 22 ene 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| 19 ene 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 18 ene 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 17 ene 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 16 ene 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 12 ene 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 11 ene 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 10 ene 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| 09 ene 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| *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.