American Funds Invmt Co of Amer R2 (RICBX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| 02 jul 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
| 01 jul 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | - |
| 28 jun 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | - |
| 27 jun 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
| 26 jun 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | - |
| 25 jun 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
| 24 jun 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
| 21 jun 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | - |
| 20 jun 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | - |
| 18 jun 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | - |
| 17 jun 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | - |
| 14 jun 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
| 13 jun 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
| 12 jun 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
| 12 jun 2024 | 0.049 Dividendo | |||||
| 12 jun 2024 | 0.232 Ganancias de capital | |||||
| 11 jun 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 55.73 | - |
| 10 jun 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 55.74 | - |
| 07 jun 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.47 | - |
| 06 jun 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.54 | - |
| 05 jun 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.52 | - |
| 04 jun 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 54.81 | - |
| 03 jun 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 54.75 | - |
| 31 may 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 54.79 | - |
| 30 may 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.43 | - |
| 29 may 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 54.80 | - |
| 28 may 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.34 | - |
| 24 may 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.44 | - |
| 23 may 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.07 | - |
| 22 may 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.57 | - |
| 21 may 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 55.73 | - |
| 20 may 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.66 | - |
| 17 may 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.55 | - |
| 16 may 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.49 | - |
| 15 may 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.70 | - |
| 14 may 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.01 | - |
| 13 may 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.72 | - |
| 10 may 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 54.84 | - |
| 09 may 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 54.74 | - |
| 08 may 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.53 | - |
| 07 may 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.47 | - |
| 06 may 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.32 | - |
| 03 may 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.66 | - |
| 02 may 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.10 | - |
| 01 may 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.70 | - |
| 30 abr 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 52.82 | - |
| 29 abr 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 53.78 | - |
| 26 abr 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.67 | - |
| 25 abr 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.06 | - |
| 24 abr 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.30 | - |
| 23 abr 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.39 | - |
| 22 abr 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.53 | - |
| 19 abr 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.11 | - |
| 18 abr 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.55 | - |
| 17 abr 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.73 | - |
| 16 abr 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.02 | - |
| 15 abr 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 52.98 | - |
| 12 abr 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.64 | - |
| 11 abr 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.51 | - |
| 10 abr 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.12 | - |
| 09 abr 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.60 | - |
| 08 abr 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.64 | - |
| 05 abr 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.59 | - |
| 04 abr 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 53.87 | - |
| 03 abr 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.54 | - |
| 02 abr 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.31 | - |
| 01 abr 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.68 | - |
| 28 mar 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.70 | - |
| 27 mar 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.71 | - |
| 26 mar 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.25 | - |
| 25 mar 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.37 | - |
| 22 mar 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.57 | - |
| 21 mar 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.70 | - |
| 20 mar 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.35 | - |
| 19 mar 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 53.79 | - |
| 18 mar 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.48 | - |
| 15 mar 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.17 | - |
| 14 mar 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.58 | - |
| 13 mar 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.63 | - |
| 13 mar 2024 | 0.054 Dividendo | |||||
| 12 mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.68 | - |
| 11 mar 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.23 | - |
| 08 mar 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.36 | - |
| 07 mar 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 53.70 | - |
| 06 mar 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.02 | - |
| 05 mar 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 52.77 | - |
| 04 mar 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.45 | - |
| 01 mar 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.45 | - |
| 29 feb 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 52.89 | - |
| 28 feb 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.61 | - |
| 27 feb 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 52.69 | - |
| 26 feb 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.57 | - |
| 23 feb 2024 | 53.03 | 53.03 | 53.03 | 53.03 | 52.71 | - |
| 22 feb 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.64 | - |
| 21 feb 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.68 | - |
| 20 feb 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.58 | - |
| 16 feb 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 51.82 | - |
| 15 feb 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.08 | - |
| *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.