American Funds American Balanced R2E (RAMHX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | - | - | - | - | - | - |
| 27 jun 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
| 26 jun 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
| 25 jun 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
| 24 jun 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
| 21 jun 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
| 20 jun 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
| 18 jun 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
| 17 jun 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 14 jun 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
| 13 jun 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 12 jun 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
| 11 jun 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
| 10 jun 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
| 10 jun 2024 | 0.071 Dividendo | |||||
| 07 jun 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.71 | - |
| 06 jun 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.85 | - |
| 05 jun 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.87 | - |
| 04 jun 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.50 | - |
| 03 jun 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.50 | - |
| 31 may 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.46 | - |
| 30 may 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.27 | - |
| 29 may 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.30 | - |
| 28 may 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.61 | - |
| 24 may 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.68 | - |
| 23 may 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.52 | - |
| 22 may 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.72 | - |
| 21 may 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.84 | - |
| 20 may 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.79 | - |
| 17 may 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.77 | - |
| 16 may 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.78 | - |
| 15 may 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.89 | - |
| 14 may 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.55 | - |
| 13 may 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.38 | - |
| 10 may 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.42 | - |
| 09 may 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.36 | - |
| 08 may 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.22 | - |
| 07 may 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.19 | - |
| 06 may 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.13 | - |
| 03 may 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.87 | - |
| 02 may 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.60 | - |
| 01 may 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.44 | - |
| 30 abr 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.51 | - |
| 29 abr 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.89 | - |
| 26 abr 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.87 | - |
| 25 abr 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.65 | - |
| 24 abr 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.75 | - |
| 23 abr 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.80 | - |
| 22 abr 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.48 | - |
| 19 abr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.33 | - |
| 18 abr 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.44 | - |
| 17 abr 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.54 | - |
| 16 abr 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.57 | - |
| 15 abr 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.60 | - |
| 12 abr 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.89 | - |
| 11 abr 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.24 | - |
| 10 abr 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.12 | - |
| 09 abr 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.45 | - |
| 08 abr 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.39 | - |
| 05 abr 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.40 | - |
| 04 abr 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.21 | - |
| 03 abr 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.46 | - |
| 02 abr 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.37 | - |
| 01 abr 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.55 | - |
| 28 mar 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.61 | - |
| 27 mar 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.59 | - |
| 26 mar 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.39 | - |
| 25 mar 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.44 | - |
| 22 mar 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.49 | - |
| 21 mar 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.54 | - |
| 20 mar 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.36 | - |
| 19 mar 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.12 | - |
| 18 mar 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 32.99 | - |
| 15 mar 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.88 | - |
| 14 mar 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.04 | - |
| 13 mar 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.16 | - |
| 12 mar 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.20 | - |
| 11 mar 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.08 | - |
| 11 mar 2024 | 0.073 Dividendo | |||||
| 08 mar 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.14 | - |
| 07 mar 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.30 | - |
| 06 mar 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.01 | - |
| 05 mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.86 | - |
| 04 mar 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.02 | - |
| 01 mar 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.05 | - |
| 29 feb 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.72 | - |
| 28 feb 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.61 | - |
| 27 feb 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.62 | - |
| 26 feb 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.63 | - |
| 23 feb 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.71 | - |
| 22 feb 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.67 | - |
| 21 feb 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.30 | - |
| 20 feb 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.29 | - |
| 16 feb 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.35 | - |
| 15 feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.46 | - |
| 14 feb 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.25 | - |
| 13 feb 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.02 | - |
| 12 feb 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.43 | - |
| 09 feb 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.44 | - |
| 08 feb 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.36 | - |
| *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.