U.S. markets open in 6 hours 36 minutes
F S&P 500
5,538.50 +17.00 (+0.31%) F Dow Jones
39,547.00 +78.00 (+0.20%) F Nasdaq
20,004.50 +77.25 (+0.39%) E-mini Russell 2000 Index Futur
2,075.40 +10.40 (+0.50%) Petróleo
82.12 +0.58 (+0.71%) Oro
2,335.80 -3.80 (-0.16%)
American Funds Growth Portfolio R5 (RGWFX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 27 jun 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 26 jun 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 25 jun 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 24 jun 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 21 jun 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 20 jun 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 18 jun 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 17 jun 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 14 jun 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 13 jun 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 12 jun 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 11 jun 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 10 jun 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 07 jun 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 06 jun 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 05 jun 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 04 jun 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 03 jun 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 31 may 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 30 may 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 29 may 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 28 may 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 24 may 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 23 may 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 22 may 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 21 may 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 20 may 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 17 may 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 16 may 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 15 may 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 14 may 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 13 may 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 10 may 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 09 may 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 08 may 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 07 may 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 06 may 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 03 may 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 02 may 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 01 may 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 30 abr 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 29 abr 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 26 abr 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 25 abr 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 24 abr 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 23 abr 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 22 abr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 19 abr 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 18 abr 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 17 abr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 16 abr 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 15 abr 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 12 abr 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 11 abr 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 10 abr 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 09 abr 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 08 abr 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 05 abr 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 04 abr 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 03 abr 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 02 abr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 01 abr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 28 mar 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 27 mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 26 mar 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 25 mar 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 22 mar 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 21 mar 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 20 mar 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 19 mar 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 18 mar 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 15 mar 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 14 mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 13 mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 12 mar 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 11 mar 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 08 mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 07 mar 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 06 mar 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 05 mar 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 04 mar 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 01 mar 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 29 feb 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 28 feb 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 27 feb 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 26 feb 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 23 feb 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 22 feb 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 21 feb 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| 20 feb 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 16 feb 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 15 feb 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 14 feb 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 13 feb 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| 12 feb 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 09 feb 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| 08 feb 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| 07 feb 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 06 feb 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| *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.