U.S. markets closed
F S&P 500
5,565.00 -3.75 (-0.07%) F Dow Jones
39,666.00 -22.00 (-0.06%) F Nasdaq
20,247.25 -8.00 (-0.04%) E-mini Russell 2000 Index Futur
2,055.50 +0.50 (+0.02%) Petróleo
82.94 +0.13 (+0.16%) Oro
2,340.70 +7.30 (+0.31%)
American Funds Global Growth Port R4 (RGGEX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | - | - | - | - | - | - |
| 01 jul 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 28 jun 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 27 jun 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 26 jun 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 25 jun 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 24 jun 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 21 jun 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 20 jun 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 18 jun 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 17 jun 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 14 jun 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 13 jun 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 12 jun 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 11 jun 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 10 jun 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 07 jun 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 06 jun 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 05 jun 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 04 jun 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 03 jun 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 31 may 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 30 may 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 29 may 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 28 may 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 24 may 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 23 may 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 22 may 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 21 may 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 20 may 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 17 may 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 16 may 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 15 may 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 14 may 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 13 may 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 10 may 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 09 may 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 08 may 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 07 may 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 06 may 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 03 may 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 02 may 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 01 may 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 30 abr 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 29 abr 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 26 abr 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 25 abr 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 24 abr 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 23 abr 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 22 abr 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 19 abr 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 18 abr 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 17 abr 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 16 abr 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 15 abr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 12 abr 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 11 abr 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 10 abr 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 09 abr 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 08 abr 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 05 abr 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 04 abr 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 03 abr 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 02 abr 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 01 abr 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 28 mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 27 mar 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 26 mar 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 25 mar 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 22 mar 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 21 mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 20 mar 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 19 mar 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 18 mar 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 15 mar 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 14 mar 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 13 mar 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 12 mar 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 11 mar 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 08 mar 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 07 mar 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 06 mar 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 05 mar 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 04 mar 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 01 mar 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 29 feb 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 28 feb 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 27 feb 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 26 feb 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 23 feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 22 feb 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 21 feb 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 20 feb 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 16 feb 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 15 feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 14 feb 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 13 feb 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 12 feb 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 09 feb 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 08 feb 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| *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.