U.S. markets closed

American Funds Fundamental Invs R4 (RFNEX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
80.79-0.08 (-0.10%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202480.7980.7980.7980.7980.79-
13 jun 202480.8780.8780.8780.8780.87-
12 jun 202480.4980.4980.4980.4980.49-
11 jun 202480.4180.4180.4180.4180.41-
10 jun 202480.4480.4480.4480.4480.44-
07 jun 202479.8679.8679.8679.8679.86-
06 jun 202480.2080.2080.2080.2080.20-
05 jun 202480.3480.3480.3480.3480.34-
04 jun 202479.0479.0479.0479.0479.04-
03 jun 202479.2379.2379.2379.2379.23-
31 may 202479.2879.2879.2879.2879.28-
30 may 202478.9078.9078.9078.9078.90-
29 may 202479.3979.3979.3979.3979.39-
28 may 202480.3480.3480.3480.3480.34-
24 may 202480.5680.5680.5680.5680.56-
23 may 202479.9979.9979.9979.9979.99-
22 may 202480.6380.6380.6380.6380.63-
21 may 202480.9480.9480.9480.9480.94-
20 may 202480.8680.8680.8680.8680.86-
17 may 202480.5880.5880.5880.5880.58-
16 may 202480.5380.5380.5380.5380.53-
15 may 202480.9480.9480.9480.9480.94-
14 may 202479.7679.7679.7679.7679.76-
13 may 202479.1979.1979.1979.1979.19-
10 may 202479.3679.3679.3679.3679.36-
09 may 202479.0579.0579.0579.0579.05-
08 may 202478.6878.6878.6878.6878.68-
07 may 202478.5678.5678.5678.5678.56-
06 may 202478.3978.3978.3978.3978.39-
03 may 202477.3677.3677.3677.3677.36-
02 may 202476.5376.5376.5376.5376.53-
01 may 202475.9775.9775.9775.9775.97-
30 abr 202476.3276.3276.3276.3276.32-
29 abr 202477.5977.5977.5977.5977.59-
26 abr 202477.5577.5577.5577.5577.55-
25 abr 202476.7476.7476.7476.7476.74-
24 abr 202477.0677.0677.0677.0677.06-
23 abr 202477.1777.1777.1777.1777.17-
22 abr 202475.9675.9675.9675.9675.96-
19 abr 202475.3375.3375.3375.3375.33-
18 abr 202476.0276.0276.0276.0276.02-
17 abr 202476.3076.3076.3076.3076.30-
16 abr 202476.7076.7076.7076.7076.70-
15 abr 202476.7176.7176.7176.7176.71-
12 abr 202477.6877.6877.6877.6877.68-
11 abr 202479.0679.0679.0679.0679.06-
10 abr 202478.5378.5378.5378.5378.53-
09 abr 202479.1679.1679.1679.1679.16-
08 abr 202479.1879.1879.1879.1879.18-
05 abr 202479.0679.0679.0679.0679.06-
04 abr 202478.1778.1778.1778.1778.17-
03 abr 202479.2179.2179.2179.2179.21-
02 abr 202478.7378.7378.7378.7378.73-
01 abr 202479.3579.3579.3579.3579.35-
28 mar 202479.2979.2979.2979.2979.29-
27 mar 202479.3379.3379.3379.3379.33-
26 mar 202478.8778.8778.8778.8778.87-
25 mar 202479.0279.0279.0279.0279.02-
22 mar 202478.9678.9678.9678.9678.96-
21 mar 202479.2979.2979.2979.2979.29-
20 mar 202478.5578.5578.5578.5578.55-
19 mar 202477.6477.6477.6477.6477.64-
18 mar 202477.3477.3477.3477.3477.34-
15 mar 202476.9876.9876.9876.9876.98-
14 mar 202477.4877.4877.4877.4877.48-
13 mar 202477.6877.6877.6877.6877.68-
13 mar 20240.164 Dividendo
12 mar 202477.9577.9577.9577.9577.79-
11 mar 202477.1977.1977.1977.1977.03-
08 mar 202477.4477.4477.4477.4477.28-
07 mar 202478.1378.1378.1378.1377.97-
06 mar 202477.0077.0077.0077.0076.84-
05 mar 202476.4576.4576.4576.4576.29-
04 mar 202477.4577.4577.4577.4577.29-
01 mar 202477.3377.3377.3377.3377.17-
29 feb 202476.2576.2576.2576.2576.09-
28 feb 202475.8575.8575.8575.8575.69-
27 feb 202476.0176.0176.0176.0175.85-
26 feb 202475.9275.9275.9275.9275.76-
23 feb 202476.0076.0076.0076.0075.84-
22 feb 202476.0976.0976.0976.0975.93-
21 feb 202474.5474.5474.5474.5474.38-
20 feb 202474.4874.4874.4874.4874.32-
16 feb 202474.8574.8574.8574.8574.69-
15 feb 202475.1075.1075.1075.1074.94-
14 feb 202474.5374.5374.5374.5374.37-
13 feb 202473.6973.6973.6973.6973.53-
12 feb 202474.8574.8574.8574.8574.69-
09 feb 202474.8474.8474.8474.8474.68-
08 feb 202474.3774.3774.3774.3774.21-
07 feb 202474.1074.1074.1074.1073.94-
06 feb 202473.4873.4873.4873.4873.33-
05 feb 202473.3373.3373.3373.3373.18-
02 feb 202473.6473.6473.6473.6473.49-
01 feb 202472.9572.9572.9572.9572.80-
31 ene 202472.0472.0472.0472.0471.89-
30 ene 202473.0673.0673.0673.0672.91-
29 ene 202473.1573.1573.1573.1573.00-
26 ene 202472.5572.5572.5572.5572.40-
25 ene 202472.5172.5172.5172.5172.36-
*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...