U.S. markets closed

American Funds Invmt Co of Amer R2E (RIBEX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
53.66+0.40 (+0.75%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 2024------
02 may 202453.6653.6653.6653.6653.66-
01 may 202453.2653.2653.2653.2653.26-
30 abr 202453.3853.3853.3853.3853.38-
29 abr 202454.3454.3454.3454.3454.34-
26 abr 202454.2354.2354.2354.2354.23-
25 abr 202453.6153.6153.6153.6153.61-
24 abr 202453.8653.8653.8653.8653.86-
23 abr 202453.9553.9553.9553.9553.95-
22 abr 202453.0753.0753.0753.0753.07-
19 abr 202452.6552.6552.6552.6552.65-
18 abr 202453.0953.0953.0953.0953.09-
17 abr 202453.2853.2853.2853.2853.28-
16 abr 202453.5753.5753.5753.5753.57-
15 abr 202453.5453.5453.5453.5453.54-
12 abr 202454.1954.1954.1954.1954.19-
11 abr 202455.0755.0755.0755.0755.07-
10 abr 202454.6754.6754.6754.6754.67-
09 abr 202455.1755.1755.1755.1755.17-
08 abr 202455.2155.2155.2155.2155.21-
05 abr 202455.1555.1555.1555.1555.15-
04 abr 202454.4354.4354.4354.4354.43-
03 abr 202455.1055.1055.1055.1055.10-
02 abr 202454.8754.8754.8754.8754.87-
01 abr 202455.2555.2555.2555.2555.25-
28 mar 202455.2655.2655.2655.2655.26-
27 mar 202455.2855.2855.2855.2855.28-
26 mar 202454.8054.8054.8054.8054.80-
25 mar 202454.9254.9254.9254.9254.92-
22 mar 202455.1355.1355.1355.1355.13-
21 mar 202455.2655.2655.2655.2655.26-
20 mar 202454.8954.8954.8954.8954.89-
19 mar 202454.3354.3354.3354.3354.33-
18 mar 202454.0354.0354.0354.0354.03-
15 mar 202453.7153.7153.7153.7153.71-
14 mar 202454.1254.1254.1254.1254.12-
13 mar 202454.1854.1854.1854.1854.18-
13 mar 20240.091 Dividendo
12 mar 202454.3154.3154.3154.3154.22-
11 mar 202453.8653.8653.8653.8653.77-
08 mar 202453.9953.9953.9953.9953.90-
07 mar 202454.3354.3354.3354.3354.24-
06 mar 202453.6453.6453.6453.6453.55-
05 mar 202453.3953.3953.3953.3953.30-
04 mar 202454.0754.0754.0754.0753.98-
01 mar 202454.0854.0854.0854.0853.99-
29 feb 202453.5153.5153.5153.5153.42-
28 feb 202453.2353.2353.2353.2353.14-
27 feb 202453.3153.3153.3153.3153.22-
26 feb 202453.1953.1953.1953.1953.10-
23 feb 202453.3353.3353.3353.3353.24-
22 feb 202453.2653.2653.2653.2653.17-
21 feb 202452.2852.2852.2852.2852.19-
20 feb 202452.1852.1852.1852.1852.09-
16 feb 202452.4252.4252.4252.4252.33-
15 feb 202452.6952.6952.6952.6952.60-
14 feb 202452.3152.3152.3152.3152.22-
13 feb 202451.7551.7551.7551.7551.66-
12 feb 202452.4552.4552.4552.4552.36-
09 feb 202452.4852.4852.4852.4852.39-
08 feb 202452.2952.2952.2952.2952.20-
07 feb 202452.2252.2252.2252.2252.13-
06 feb 202451.8451.8451.8451.8451.75-
05 feb 202451.7051.7051.7051.7051.61-
02 feb 202451.9851.9851.9851.9851.89-
01 feb 202451.4151.4151.4151.4151.32-
31 ene 202450.8150.8150.8150.8150.72-
30 ene 202451.5351.5351.5351.5351.44-
29 ene 202451.5751.5751.5751.5751.48-
26 ene 202451.1351.1351.1351.1351.04-
25 ene 202451.2251.2251.2251.2251.13-
24 ene 202450.9450.9450.9450.9450.85-
23 ene 202450.8750.8750.8750.8750.78-
22 ene 202450.7950.7950.7950.7950.70-
19 ene 202450.7650.7650.7650.7650.67-
18 ene 202450.1350.1350.1350.1350.05-
17 ene 202449.6549.6549.6549.6549.57-
16 ene 202449.9649.9649.9649.9649.88-
12 ene 202450.2550.2550.2550.2550.17-
11 ene 202450.1850.1850.1850.1850.10-
10 ene 202450.1450.1450.1450.1450.06-
09 ene 202449.8849.8849.8849.8849.80-
08 ene 202449.9349.9349.9349.9349.85-
05 ene 202449.3449.3449.3449.3449.26-
04 ene 202449.2549.2549.2549.2549.17-
03 ene 202449.3049.3049.3049.3049.22-
02 ene 202449.7349.7349.7349.7349.65-
29 dic 202350.1950.1950.1950.1950.11-
28 dic 202350.3450.3450.3450.3450.26-
27 dic 202350.3250.3250.3250.3250.24-
26 dic 202350.2250.2250.2250.2250.14-
22 dic 202349.9849.9849.9849.9849.90-
21 dic 202349.8649.8649.8649.8649.78-
20 dic 202349.2449.2449.2449.2449.16-
19 dic 202349.9349.9349.9349.9349.85-
18 dic 202349.6049.6049.6049.6049.52-
15 dic 202349.4049.4049.4049.4049.32-
14 dic 202349.3749.3749.3749.3749.29-
13 dic 202349.1749.1749.1749.1749.09-
13 dic 20230.204 Dividendo
*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...