American Funds Growth Fund of Amer R5E (RGAHX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | - |
| 27 jun 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | - |
| 26 jun 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | - |
| 25 jun 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
| 24 jun 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
| 21 jun 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
| 20 jun 2024 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | - |
| 18 jun 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
| 17 jun 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | - |
| 14 jun 2024 | 72.19 | 72.19 | 72.19 | 72.19 | 72.19 | - |
| 13 jun 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | - |
| 12 jun 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
| 11 jun 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | - |
| 10 jun 2024 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | - |
| 07 jun 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
| 06 jun 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | - |
| 05 jun 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
| 04 jun 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - |
| 03 jun 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
| 31 may 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
| 30 may 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | - |
| 29 may 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
| 28 may 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
| 24 may 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | - |
| 23 may 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - |
| 22 may 2024 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | - |
| 21 may 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | - |
| 20 may 2024 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - |
| 17 may 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | - |
| 16 may 2024 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | - |
| 15 may 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
| 14 may 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | - |
| 13 may 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | - |
| 10 may 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | - |
| 09 may 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
| 08 may 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
| 07 may 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
| 06 may 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 03 may 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
| 02 may 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | - |
| 01 may 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - |
| 30 abr 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
| 29 abr 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | - |
| 26 abr 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | - |
| 25 abr 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | - |
| 24 abr 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
| 23 abr 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | - |
| 22 abr 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
| 19 abr 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | - |
| 18 abr 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| 17 abr 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | - |
| 16 abr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 15 abr 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
| 12 abr 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | - |
| 11 abr 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
| 10 abr 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | - |
| 09 abr 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | - |
| 08 abr 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
| 05 abr 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - |
| 04 abr 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
| 03 abr 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
| 02 abr 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
| 01 abr 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
| 28 mar 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
| 27 mar 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | - |
| 26 mar 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | - |
| 25 mar 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
| 22 mar 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
| 21 mar 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | - |
| 20 mar 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
| 19 mar 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | - |
| 18 mar 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
| 15 mar 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
| 14 mar 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | - |
| 13 mar 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | - |
| 12 mar 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | - |
| 11 mar 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
| 08 mar 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | - |
| 07 mar 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | - |
| 06 mar 2024 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | - |
| 05 mar 2024 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | - |
| 04 mar 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
| 01 mar 2024 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | - |
| 29 feb 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | - |
| 28 feb 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | - |
| 27 feb 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
| 26 feb 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
| 23 feb 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
| 22 feb 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | - |
| 21 feb 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
| 20 feb 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | - |
| 16 feb 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
| 15 feb 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | - |
| 14 feb 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | - |
| 13 feb 2024 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | - |
| 12 feb 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
| 09 feb 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | - |
| 08 feb 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
| 07 feb 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
| 06 feb 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| *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.