U.S. markets open in 2 minutes
F S&P 500
5,530.00 -4.25 (-0.08%) F Dow Jones
39,660.00 +77.00 (+0.19%) F Nasdaq
19,913.75 -69.00 (-0.35%) E-mini Russell 2000 Index Futur
2,044.60 +1.20 (+0.06%) Petróleo
80.38 -0.35 (-0.43%) Oro
2,339.60 +8.40 (+0.36%)
American Funds Fundamental Invs R2E (RFEBX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:05AM EDT
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | - |
| 20 jun 2024 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | - |
| 18 jun 2024 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | - |
| 17 jun 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - |
| 14 jun 2024 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | - |
| 13 jun 2024 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | - |
| 12 jun 2024 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | - |
| 11 jun 2024 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | - |
| 10 jun 2024 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | - |
| 07 jun 2024 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | - |
| 06 jun 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - |
| 05 jun 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
| 04 jun 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | - |
| 03 jun 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | - |
| 31 may 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
| 30 may 2024 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | - |
| 29 may 2024 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | - |
| 28 may 2024 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - |
| 24 may 2024 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | - |
| 23 may 2024 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | - |
| 22 may 2024 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | - |
| 21 may 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | - |
| 20 may 2024 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | - |
| 17 may 2024 | 80.21 | 80.21 | 80.21 | 80.21 | 80.21 | - |
| 16 may 2024 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | - |
| 15 may 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | - |
| 14 may 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | - |
| 13 may 2024 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | - |
| 10 may 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 09 may 2024 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | - |
| 08 may 2024 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | - |
| 07 may 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
| 06 may 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
| 03 may 2024 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | - |
| 02 may 2024 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | - |
| 01 may 2024 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | - |
| 30 abr 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | - |
| 29 abr 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | - |
| 26 abr 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - |
| 25 abr 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
| 24 abr 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | - |
| 23 abr 2024 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | - |
| 22 abr 2024 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | - |
| 19 abr 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | - |
| 18 abr 2024 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | - |
| 17 abr 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | - |
| 16 abr 2024 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | - |
| 15 abr 2024 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | - |
| 12 abr 2024 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | - |
| 11 abr 2024 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | - |
| 10 abr 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
| 09 abr 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | - |
| 08 abr 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | - |
| 05 abr 2024 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | - |
| 04 abr 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
| 03 abr 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | - |
| 02 abr 2024 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | - |
| 01 abr 2024 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | - |
| 28 mar 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | - |
| 27 mar 2024 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | - |
| 26 mar 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | - |
| 25 mar 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - |
| 22 mar 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
| 21 mar 2024 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | - |
| 20 mar 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | - |
| 19 mar 2024 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | - |
| 18 mar 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
| 15 mar 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | - |
| 14 mar 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | - |
| 13 mar 2024 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | - |
| 13 mar 2024 | 0.081 Dividendo | |||||
| 12 mar 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 77.48 | - |
| 11 mar 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.72 | - |
| 08 mar 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 76.98 | - |
| 07 mar 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.67 | - |
| 06 mar 2024 | 76.62 | 76.62 | 76.62 | 76.62 | 76.54 | - |
| 05 mar 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 76.00 | - |
| 04 mar 2024 | 77.07 | 77.07 | 77.07 | 77.07 | 76.99 | - |
| 01 mar 2024 | 76.96 | 76.96 | 76.96 | 76.96 | 76.88 | - |
| 29 feb 2024 | 75.88 | 75.88 | 75.88 | 75.88 | 75.80 | - |
| 28 feb 2024 | 75.49 | 75.49 | 75.49 | 75.49 | 75.41 | - |
| 27 feb 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 75.56 | - |
| 26 feb 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.48 | - |
| 23 feb 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 75.56 | - |
| 22 feb 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.66 | - |
| 21 feb 2024 | 74.19 | 74.19 | 74.19 | 74.19 | 74.11 | - |
| 20 feb 2024 | 74.13 | 74.13 | 74.13 | 74.13 | 74.05 | - |
| 16 feb 2024 | 74.51 | 74.51 | 74.51 | 74.51 | 74.43 | - |
| 15 feb 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.67 | - |
| 14 feb 2024 | 74.18 | 74.18 | 74.18 | 74.18 | 74.10 | - |
| 13 feb 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.27 | - |
| 12 feb 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.42 | - |
| 09 feb 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.42 | - |
| 08 feb 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 73.95 | - |
| 07 feb 2024 | 73.76 | 73.76 | 73.76 | 73.76 | 73.68 | - |
| 06 feb 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.07 | - |
| 05 feb 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.92 | - |
| 02 feb 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.23 | - |
| 01 feb 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 72.55 | - |
| 31 ene 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.65 | - |
| *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.