U.S. markets open in 4 hours 51 minutes
F S&P 500
5,566.75 -2.00 (-0.04%) F Dow Jones
39,700.00 +12.00 (+0.03%) F Nasdaq
20,256.00 +0.75 (+0.00%) E-mini Russell 2000 Index Futur
2,055.20 +0.20 (+0.01%) Petróleo
82.99 +0.18 (+0.22%) Oro
2,355.10 +21.70 (+0.93%)
RBC Global Opportunities Fund (RGOIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 01 jul 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 28 jun 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 27 jun 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 26 jun 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 25 jun 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 24 jun 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 21 jun 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 20 jun 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 18 jun 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 17 jun 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 14 jun 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 13 jun 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 12 jun 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 11 jun 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 10 jun 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 07 jun 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 06 jun 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 05 jun 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 04 jun 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 03 jun 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 31 may 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 30 may 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 29 may 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 28 may 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 24 may 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 23 may 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 22 may 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 21 may 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 20 may 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 17 may 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 16 may 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 15 may 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 14 may 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 13 may 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 10 may 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 09 may 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 08 may 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 07 may 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 06 may 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| 03 may 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 02 may 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
| 01 may 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 30 abr 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 29 abr 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 26 abr 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 25 abr 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 24 abr 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 23 abr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 22 abr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 19 abr 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 18 abr 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 17 abr 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
| 16 abr 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 15 abr 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 12 abr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 11 abr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 10 abr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 09 abr 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 08 abr 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 05 abr 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 04 abr 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 03 abr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 02 abr 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 01 abr 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 28 mar 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 27 mar 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 26 mar 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| 25 mar 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 22 mar 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 21 mar 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 20 mar 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 19 mar 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 18 mar 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 15 mar 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 14 mar 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 13 mar 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| 12 mar 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 11 mar 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 08 mar 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 07 mar 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 06 mar 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 05 mar 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 04 mar 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 01 mar 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 29 feb 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 28 feb 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 27 feb 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 26 feb 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 23 feb 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 22 feb 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 21 feb 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 20 feb 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 16 feb 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 15 feb 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 14 feb 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 13 feb 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 12 feb 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 09 feb 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 08 feb 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
| *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.