U.S. markets open in 8 hours 5 minutes
F S&P 500
5,481.75 +5.00 (+0.09%) F Dow Jones
39,163.00 +16.00 (+0.04%) F Nasdaq
19,806.00 +42.75 (+0.22%) E-mini Russell 2000 Index Futur
2,044.20 +4.50 (+0.22%) Petróleo
82.34 +0.17 (+0.21%) Oro
2,376.50 +7.50 (+0.32%)
American Funds Fundamental Invs R4 (RFNEX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 81.57 | 81.57 | 81.57 | 81.57 | 81.57 | - |
| 18 jun 2024 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | - |
| 17 jun 2024 | 81.63 | 81.63 | 81.63 | 81.63 | 81.63 | - |
| 14 jun 2024 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | - |
| 13 jun 2024 | 80.87 | 80.87 | 80.87 | 80.87 | 80.87 | - |
| 12 jun 2024 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | - |
| 11 jun 2024 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | - |
| 10 jun 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | - |
| 07 jun 2024 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - |
| 06 jun 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
| 05 jun 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | - |
| 04 jun 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | - |
| 03 jun 2024 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | - |
| 31 may 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
| 30 may 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
| 29 may 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | - |
| 28 may 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | - |
| 24 may 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | - |
| 23 may 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - |
| 22 may 2024 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | - |
| 21 may 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | - |
| 20 may 2024 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | - |
| 17 may 2024 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | - |
| 16 may 2024 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | - |
| 15 may 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | - |
| 14 may 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | - |
| 13 may 2024 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | - |
| 10 may 2024 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | - |
| 09 may 2024 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | - |
| 08 may 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | - |
| 07 may 2024 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | - |
| 06 may 2024 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | - |
| 03 may 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - |
| 02 may 2024 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | - |
| 01 may 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | - |
| 30 abr 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | - |
| 29 abr 2024 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | - |
| 26 abr 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | - |
| 25 abr 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
| 24 abr 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | - |
| 23 abr 2024 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | - |
| 22 abr 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
| 19 abr 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
| 18 abr 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | - |
| 17 abr 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
| 16 abr 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - |
| 15 abr 2024 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | - |
| 12 abr 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | - |
| 11 abr 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
| 10 abr 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | - |
| 09 abr 2024 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | - |
| 08 abr 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | - |
| 05 abr 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
| 04 abr 2024 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | - |
| 03 abr 2024 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | - |
| 02 abr 2024 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | - |
| 01 abr 2024 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | - |
| 28 mar 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | - |
| 27 mar 2024 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | - |
| 26 mar 2024 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | - |
| 25 mar 2024 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | - |
| 22 mar 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | - |
| 21 mar 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | - |
| 20 mar 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | - |
| 19 mar 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | - |
| 18 mar 2024 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | - |
| 15 mar 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | - |
| 14 mar 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | - |
| 13 mar 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | - |
| 13 mar 2024 | 0.164 Dividendo | |||||
| 12 mar 2024 | 77.95 | 77.95 | 77.95 | 77.95 | 77.79 | - |
| 11 mar 2024 | 77.19 | 77.19 | 77.19 | 77.19 | 77.03 | - |
| 08 mar 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 77.28 | - |
| 07 mar 2024 | 78.13 | 78.13 | 78.13 | 78.13 | 77.97 | - |
| 06 mar 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.84 | - |
| 05 mar 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.29 | - |
| 04 mar 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.29 | - |
| 01 mar 2024 | 77.33 | 77.33 | 77.33 | 77.33 | 77.17 | - |
| 29 feb 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.09 | - |
| 28 feb 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 75.69 | - |
| 27 feb 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 75.85 | - |
| 26 feb 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 75.76 | - |
| 23 feb 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.84 | - |
| 22 feb 2024 | 76.09 | 76.09 | 76.09 | 76.09 | 75.93 | - |
| 21 feb 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.38 | - |
| 20 feb 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.32 | - |
| 16 feb 2024 | 74.85 | 74.85 | 74.85 | 74.85 | 74.69 | - |
| 15 feb 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 74.94 | - |
| 14 feb 2024 | 74.53 | 74.53 | 74.53 | 74.53 | 74.37 | - |
| 13 feb 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 73.53 | - |
| 12 feb 2024 | 74.85 | 74.85 | 74.85 | 74.85 | 74.69 | - |
| 09 feb 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 74.68 | - |
| 08 feb 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 74.21 | - |
| 07 feb 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 73.94 | - |
| 06 feb 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.33 | - |
| 05 feb 2024 | 73.33 | 73.33 | 73.33 | 73.33 | 73.18 | - |
| 02 feb 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.49 | - |
| 01 feb 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.80 | - |
| 31 ene 2024 | 72.04 | 72.04 | 72.04 | 72.04 | 71.89 | - |
| 30 ene 2024 | 73.06 | 73.06 | 73.06 | 73.06 | 72.91 | - |
| *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.