American Funds The Growth Fund of America (RGEBX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | - |
| 08 may 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
| 07 may 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | - |
| 06 may 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | - |
| 03 may 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
| 02 may 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | - |
| 01 may 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | - |
| 30 abr 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
| 29 abr 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
| 26 abr 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | - |
| 25 abr 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | - |
| 24 abr 2024 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | - |
| 23 abr 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
| 22 abr 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 19 abr 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | - |
| 18 abr 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
| 17 abr 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
| 16 abr 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| 15 abr 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
| 12 abr 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
| 11 abr 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
| 10 abr 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
| 09 abr 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | - |
| 08 abr 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | - |
| 05 abr 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
| 04 abr 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | - |
| 03 abr 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | - |
| 02 abr 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
| 01 abr 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | - |
| 28 mar 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | - |
| 27 mar 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
| 26 mar 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
| 25 mar 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | - |
| 22 mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 21 mar 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
| 20 mar 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | - |
| 19 mar 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | - |
| 18 mar 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | - |
| 15 mar 2024 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - |
| 14 mar 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
| 13 mar 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | - |
| 12 mar 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | - |
| 11 mar 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
| 08 mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 07 mar 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | - |
| 06 mar 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
| 05 mar 2024 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | - |
| 04 mar 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
| 01 mar 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
| 29 feb 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
| 28 feb 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
| 27 feb 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
| 26 feb 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
| 23 feb 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
| 22 feb 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - |
| 21 feb 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| 20 feb 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
| 16 feb 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
| 15 feb 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
| 14 feb 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
| 13 feb 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
| 12 feb 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | - |
| 09 feb 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
| 08 feb 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
| 07 feb 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| 06 feb 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
| 05 feb 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | - |
| 02 feb 2024 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | - |
| 01 feb 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | - |
| 31 ene 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
| 30 ene 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
| 29 ene 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - |
| 26 ene 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | - |
| 25 ene 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | - |
| 24 ene 2024 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | - |
| 23 ene 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
| 22 ene 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
| 19 ene 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
| 18 ene 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| 17 ene 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - |
| 16 ene 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
| 12 ene 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | - |
| 11 ene 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
| 10 ene 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
| 09 ene 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | - |
| 08 ene 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | - |
| 05 ene 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
| 04 ene 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
| 03 ene 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - |
| 02 ene 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - |
| 29 dic 2023 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
| 28 dic 2023 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | - |
| 27 dic 2023 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - |
| 26 dic 2023 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
| 22 dic 2023 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| 21 dic 2023 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| 20 dic 2023 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
| 19 dic 2023 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
| 18 dic 2023 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
| *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.