American Funds Global Balanced R6 (RGBGX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 jul 2024 | - | - | - | - | - | - |
| 05 jul 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 03 jul 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 02 jul 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 01 jul 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 28 jun 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 27 jun 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| 26 jun 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 25 jun 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 24 jun 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 21 jun 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 20 jun 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 18 jun 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 17 jun 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 14 jun 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 13 jun 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 12 jun 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 11 jun 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| 10 jun 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| 07 jun 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 06 jun 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| 05 jun 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 04 jun 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 03 jun 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| 31 may 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 30 may 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 29 may 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 28 may 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
| 24 may 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 23 may 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| 22 may 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 21 may 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| 20 may 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 17 may 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 16 may 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 15 may 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 14 may 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 13 may 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 10 may 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 09 may 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 08 may 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 07 may 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 06 may 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 03 may 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 02 may 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| 01 may 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| 30 abr 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 29 abr 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| 26 abr 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 25 abr 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| 24 abr 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| 23 abr 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| 22 abr 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| 19 abr 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| 18 abr 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
| 17 abr 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 16 abr 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| 15 abr 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| 12 abr 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 11 abr 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 10 abr 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| 09 abr 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| 08 abr 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 05 abr 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 04 abr 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 03 abr 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 02 abr 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
| 01 abr 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 28 mar 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 27 mar 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 26 mar 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 25 mar 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 22 mar 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| 22 mar 2024 | 0.152 Dividendo | |||||
| 21 mar 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.42 | - |
| 20 mar 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.39 | - |
| 19 mar 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.15 | - |
| 18 mar 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.08 | - |
| 15 mar 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.02 | - |
| 14 mar 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.22 | - |
| 13 mar 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.35 | - |
| 12 mar 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.32 | - |
| 11 mar 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.17 | - |
| 08 mar 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.22 | - |
| 07 mar 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.37 | - |
| 06 mar 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 36.97 | - |
| 05 mar 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.78 | - |
| 04 mar 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 36.90 | - |
| 01 mar 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 36.90 | - |
| 29 feb 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.60 | - |
| 28 feb 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.49 | - |
| 27 feb 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.55 | - |
| 26 feb 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.54 | - |
| 23 feb 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.63 | - |
| 22 feb 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.57 | - |
| 21 feb 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.22 | - |
| 20 feb 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.21 | - |
| 16 feb 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.14 | - |
| 15 feb 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.21 | - |
| 14 feb 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 35.95 | - |
| *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.