U.S. markets open in 5 hours 8 minutes
F S&P 500
5,531.75 +10.25 (+0.19%) F Dow Jones
39,494.00 +25.00 (+0.06%) F Nasdaq
19,970.25 +43.00 (+0.22%) E-mini Russell 2000 Index Futur
2,072.40 +7.40 (+0.36%) Petróleo
82.09 +0.55 (+0.67%) Oro
2,333.50 -6.10 (-0.26%)
American Funds Fundamental Invs R5 (RFNFX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | - |
| 27 jun 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | - |
| 26 jun 2024 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | - |
| 25 jun 2024 | 81.59 | 81.59 | 81.59 | 81.59 | 81.59 | - |
| 24 jun 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - |
| 21 jun 2024 | 81.53 | 81.53 | 81.53 | 81.53 | 81.53 | - |
| 20 jun 2024 | 81.88 | 81.88 | 81.88 | 81.88 | 81.88 | - |
| 18 jun 2024 | 82.07 | 82.07 | 82.07 | 82.07 | 82.07 | - |
| 17 jun 2024 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | - |
| 14 jun 2024 | 81.09 | 81.09 | 81.09 | 81.09 | 81.09 | - |
| 13 jun 2024 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | - |
| 12 jun 2024 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | - |
| 12 jun 2024 | 0.221 Dividendo | |||||
| 12 jun 2024 | 0.498 Ganancias de capital | |||||
| 11 jun 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 80.04 | - |
| 10 jun 2024 | 80.79 | 80.79 | 80.79 | 80.79 | 80.07 | - |
| 07 jun 2024 | 80.21 | 80.21 | 80.21 | 80.21 | 79.50 | - |
| 06 jun 2024 | 80.55 | 80.55 | 80.55 | 80.55 | 79.83 | - |
| 05 jun 2024 | 80.69 | 80.69 | 80.69 | 80.69 | 79.97 | - |
| 04 jun 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 78.68 | - |
| 03 jun 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 78.87 | - |
| 31 may 2024 | 79.62 | 79.62 | 79.62 | 79.62 | 78.91 | - |
| 30 may 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 78.53 | - |
| 29 may 2024 | 79.73 | 79.73 | 79.73 | 79.73 | 79.02 | - |
| 28 may 2024 | 80.69 | 80.69 | 80.69 | 80.69 | 79.97 | - |
| 24 may 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.18 | - |
| 23 may 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 79.62 | - |
| 22 may 2024 | 80.98 | 80.98 | 80.98 | 80.98 | 80.26 | - |
| 21 may 2024 | 81.29 | 81.29 | 81.29 | 81.29 | 80.57 | - |
| 20 may 2024 | 81.21 | 81.21 | 81.21 | 81.21 | 80.49 | - |
| 17 may 2024 | 80.93 | 80.93 | 80.93 | 80.93 | 80.21 | - |
| 16 may 2024 | 80.87 | 80.87 | 80.87 | 80.87 | 80.15 | - |
| 15 may 2024 | 81.28 | 81.28 | 81.28 | 81.28 | 80.56 | - |
| 14 may 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 79.39 | - |
| 13 may 2024 | 79.53 | 79.53 | 79.53 | 79.53 | 78.82 | - |
| 10 may 2024 | 79.69 | 79.69 | 79.69 | 79.69 | 78.98 | - |
| 09 may 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 78.67 | - |
| 08 may 2024 | 79.01 | 79.01 | 79.01 | 79.01 | 78.31 | - |
| 07 may 2024 | 78.88 | 78.88 | 78.88 | 78.88 | 78.18 | - |
| 06 may 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.02 | - |
| 03 may 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 76.99 | - |
| 02 may 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.16 | - |
| 01 may 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 75.60 | - |
| 30 abr 2024 | 76.63 | 76.63 | 76.63 | 76.63 | 75.95 | - |
| 29 abr 2024 | 77.91 | 77.91 | 77.91 | 77.91 | 77.22 | - |
| 26 abr 2024 | 77.87 | 77.87 | 77.87 | 77.87 | 77.18 | - |
| 25 abr 2024 | 77.05 | 77.05 | 77.05 | 77.05 | 76.36 | - |
| 24 abr 2024 | 77.37 | 77.37 | 77.37 | 77.37 | 76.68 | - |
| 23 abr 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 76.79 | - |
| 22 abr 2024 | 76.27 | 76.27 | 76.27 | 76.27 | 75.59 | - |
| 19 abr 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 74.97 | - |
| 18 abr 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 75.65 | - |
| 17 abr 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 75.92 | - |
| 16 abr 2024 | 77.01 | 77.01 | 77.01 | 77.01 | 76.32 | - |
| 15 abr 2024 | 77.01 | 77.01 | 77.01 | 77.01 | 76.32 | - |
| 12 abr 2024 | 77.99 | 77.99 | 77.99 | 77.99 | 77.30 | - |
| 11 abr 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 78.67 | - |
| 10 abr 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 78.14 | - |
| 09 abr 2024 | 79.47 | 79.47 | 79.47 | 79.47 | 78.76 | - |
| 08 abr 2024 | 79.49 | 79.49 | 79.49 | 79.49 | 78.78 | - |
| 05 abr 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 78.66 | - |
| 04 abr 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 77.78 | - |
| 03 abr 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 78.81 | - |
| 02 abr 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 78.34 | - |
| 01 abr 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 78.95 | - |
| 28 mar 2024 | 79.59 | 79.59 | 79.59 | 79.59 | 78.88 | - |
| 27 mar 2024 | 79.64 | 79.64 | 79.64 | 79.64 | 78.93 | - |
| 26 mar 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 78.47 | - |
| 25 mar 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 78.61 | - |
| 22 mar 2024 | 79.26 | 79.26 | 79.26 | 79.26 | 78.55 | - |
| 21 mar 2024 | 79.59 | 79.59 | 79.59 | 79.59 | 78.88 | - |
| 20 mar 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.15 | - |
| 19 mar 2024 | 77.94 | 77.94 | 77.94 | 77.94 | 77.25 | - |
| 18 mar 2024 | 77.63 | 77.63 | 77.63 | 77.63 | 76.94 | - |
| 15 mar 2024 | 77.27 | 77.27 | 77.27 | 77.27 | 76.58 | - |
| 14 mar 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 77.08 | - |
| 13 mar 2024 | 77.97 | 77.97 | 77.97 | 77.97 | 77.28 | - |
| 13 mar 2024 | 0.22 Dividendo | |||||
| 12 mar 2024 | 78.29 | 78.29 | 78.29 | 78.29 | 77.37 | - |
| 11 mar 2024 | 77.53 | 77.53 | 77.53 | 77.53 | 76.62 | - |
| 08 mar 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 76.87 | - |
| 07 mar 2024 | 78.47 | 78.47 | 78.47 | 78.47 | 77.55 | - |
| 06 mar 2024 | 77.33 | 77.33 | 77.33 | 77.33 | 76.43 | - |
| 05 mar 2024 | 76.79 | 76.79 | 76.79 | 76.79 | 75.89 | - |
| 04 mar 2024 | 77.79 | 77.79 | 77.79 | 77.79 | 76.88 | - |
| 01 mar 2024 | 77.67 | 77.67 | 77.67 | 77.67 | 76.76 | - |
| 29 feb 2024 | 76.58 | 76.58 | 76.58 | 76.58 | 75.68 | - |
| 28 feb 2024 | 76.18 | 76.18 | 76.18 | 76.18 | 75.29 | - |
| 27 feb 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 75.44 | - |
| 26 feb 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 75.36 | - |
| 23 feb 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 75.44 | - |
| 22 feb 2024 | 76.42 | 76.42 | 76.42 | 76.42 | 75.53 | - |
| 21 feb 2024 | 74.85 | 74.85 | 74.85 | 74.85 | 73.98 | - |
| 20 feb 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 73.93 | - |
| 16 feb 2024 | 75.17 | 75.17 | 75.17 | 75.17 | 74.29 | - |
| 15 feb 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 74.54 | - |
| 14 feb 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 73.97 | - |
| 13 feb 2024 | 73.99 | 73.99 | 73.99 | 73.99 | 73.13 | - |
| 12 feb 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 74.28 | - |
| 09 feb 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 74.27 | - |
| *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.