U.S. markets open in 1 hour 46 minutes
F S&P 500
5,291.25 -33.50 (-0.63%) F Dow Jones
38,700.00 -244.00 (-0.63%) F Nasdaq
18,810.00 -130.50 (-0.69%) E-mini Russell 2000 Index Futur
2,051.00 -22.20 (-1.07%) Petróleo
80.51 +0.68 (+0.85%) Oro
2,343.90 -12.60 (-0.53%)
American Funds Global Growth Portfolio (RGLCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 24 may 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 23 may 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 22 may 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 21 may 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 20 may 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 17 may 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 16 may 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 15 may 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 14 may 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 13 may 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 10 may 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 09 may 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 08 may 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 07 may 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 06 may 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 03 may 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 02 may 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 01 may 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 30 abr 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 29 abr 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 26 abr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 25 abr 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 24 abr 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 23 abr 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 22 abr 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 19 abr 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 18 abr 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 17 abr 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 16 abr 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 15 abr 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 12 abr 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 11 abr 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 10 abr 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 09 abr 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 08 abr 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 05 abr 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 04 abr 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 03 abr 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 02 abr 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 01 abr 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 28 mar 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 27 mar 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 26 mar 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 25 mar 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 22 mar 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 21 mar 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 20 mar 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 19 mar 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 18 mar 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 15 mar 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 14 mar 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 13 mar 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 12 mar 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 11 mar 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 08 mar 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 07 mar 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 06 mar 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 05 mar 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 04 mar 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 01 mar 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 29 feb 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 28 feb 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 27 feb 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 26 feb 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 23 feb 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 22 feb 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 21 feb 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 20 feb 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 16 feb 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 15 feb 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 14 feb 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 13 feb 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 12 feb 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 09 feb 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 08 feb 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 07 feb 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 06 feb 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 05 feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 02 feb 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 01 feb 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| 31 ene 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 30 ene 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 29 ene 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 26 ene 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 25 ene 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 24 ene 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 23 ene 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 22 ene 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 19 ene 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 18 ene 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 17 ene 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 16 ene 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 12 ene 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 11 ene 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 10 ene 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 09 ene 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 08 ene 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 05 ene 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 04 ene 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| *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.