U.S. markets closed

American Funds Growth Fund of Amer R3 (RGACX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
65.96-0.28 (-0.42%)
Al cierre: 06:45PM EDT
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 abr 2024------
17 abr 202466.2466.2466.2466.2466.24-
16 abr 202466.7066.7066.7066.7066.70-
15 abr 202466.6666.6666.6666.6666.66-
12 abr 202467.7267.7267.7267.7267.72-
11 abr 202468.9068.9068.9068.9068.90-
10 abr 202468.2968.2968.2968.2968.29-
09 abr 202468.8568.8568.8568.8568.85-
08 abr 202468.8468.8468.8468.8468.84-
05 abr 202468.8168.8168.8168.8168.81-
04 abr 202467.8467.8467.8467.8467.84-
03 abr 202468.7368.7368.7368.7368.73-
02 abr 202468.2868.2868.2868.2868.28-
01 abr 202468.8868.8868.8868.8868.88-
28 mar 202468.8768.8768.8768.8768.87-
27 mar 202469.0069.0069.0069.0069.00-
26 mar 202468.7668.7668.7668.7668.76-
25 mar 202468.8868.8868.8868.8868.88-
22 mar 202468.9668.9668.9668.9668.96-
21 mar 202469.1469.1469.1469.1469.14-
20 mar 202468.5968.5968.5968.5968.59-
19 mar 202467.6767.6767.6767.6767.67-
18 mar 202467.3267.3267.3267.3267.32-
15 mar 202466.9166.9166.9166.9166.91-
14 mar 202467.4967.4967.4967.4967.49-
13 mar 202467.7467.7467.7467.7467.74-
12 mar 202467.8267.8267.8267.8267.82-
11 mar 202466.9966.9966.9966.9966.99-
08 mar 202467.4567.4567.4567.4567.45-
07 mar 202468.0868.0868.0868.0868.08-
06 mar 202467.0667.0667.0667.0667.06-
05 mar 202466.6366.6366.6366.6366.63-
04 mar 202467.6467.6467.6467.6467.64-
01 mar 202467.7267.7267.7267.7267.72-
29 feb 202466.8266.8266.8266.8266.82-
28 feb 202466.3866.3866.3866.3866.38-
27 feb 202466.5366.5366.5366.5366.53-
26 feb 202466.3266.3266.3266.3266.32-
23 feb 202466.3466.3466.3466.3466.34-
22 feb 202466.4266.4266.4266.4266.42-
21 feb 202464.7664.7664.7664.7664.76-
20 feb 202464.8264.8264.8264.8264.82-
16 feb 202465.3865.3865.3865.3865.38-
15 feb 202465.8965.8965.8965.8965.89-
14 feb 202465.3765.3765.3765.3765.37-
13 feb 202464.3364.3364.3364.3364.33-
12 feb 202465.4565.4565.4565.4565.45-
09 feb 202465.5665.5665.5665.5665.56-
08 feb 202465.1165.1165.1165.1165.11-
07 feb 202464.7664.7664.7664.7664.76-
06 feb 202464.0664.0664.0664.0664.06-
05 feb 202463.9263.9263.9263.9263.92-
02 feb 202464.2164.2164.2164.2164.21-
01 feb 202463.0463.0463.0463.0463.04-
31 ene 202462.3062.3062.3062.3062.30-
30 ene 202463.3763.3763.3763.3763.37-
29 ene 202463.5663.5663.5663.5663.56-
26 ene 202462.8262.8262.8262.8262.82-
25 ene 202462.7562.7562.7562.7562.75-
24 ene 202462.5362.5362.5362.5362.53-
23 ene 202462.2862.2862.2862.2862.28-
22 ene 202462.2762.2762.2762.2762.27-
19 ene 202462.0362.0362.0362.0362.03-
18 ene 202461.2261.2261.2261.2261.22-
17 ene 202460.5460.5460.5460.5460.54-
16 ene 202460.8760.8760.8760.8760.87-
12 ene 202461.1861.1861.1861.1861.18-
11 ene 202461.2461.2461.2461.2461.24-
10 ene 202461.1661.1661.1661.1661.16-
09 ene 202460.7460.7460.7460.7460.74-
08 ene 202460.7760.7760.7760.7760.77-
05 ene 202459.8259.8259.8259.8259.82-
04 ene 202459.6759.6759.6759.6759.67-
03 ene 202459.7059.7059.7059.7059.70-
02 ene 202460.4460.4460.4460.4460.44-
29 dic 202361.2461.2461.2461.2461.24-
28 dic 202361.5761.5761.5761.5761.57-
27 dic 202361.6561.6561.6561.6561.65-
26 dic 202361.4461.4461.4461.4461.44-
22 dic 202361.1461.1461.1461.1461.14-
21 dic 202361.0361.0361.0361.0361.03-
20 dic 202360.1960.1960.1960.1960.19-
19 dic 202361.1361.1361.1361.1361.13-
18 dic 202360.6460.6460.6460.6460.64-
15 dic 202360.3660.3660.3660.3660.36-
15 dic 20230.187 Dividendo
15 dic 20234.301 Ganancias de capital
14 dic 202364.7464.7464.7464.7460.25-
13 dic 202364.2664.2664.2664.2659.81-
12 dic 202363.3563.3563.3563.3558.96-
11 dic 202362.9562.9562.9562.9558.59-
08 dic 202362.6162.6162.6162.6158.27-
07 dic 202362.1862.1862.1862.1857.87-
06 dic 202361.5961.5961.5961.5957.32-
05 dic 202361.8261.8261.8261.8257.53-
04 dic 202361.9861.9861.9861.9857.68-
01 dic 202362.3662.3662.3662.3658.04-
30 nov 202361.8761.8761.8761.8757.58-
29 nov 202361.7761.7761.7761.7757.49-
28 nov 202361.6961.6961.6961.6957.41-
*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...