U.S. markets closed
F S&P 500
5,206.25 -0.25 (-0.00%) F Dow Jones
38,999.00 +2.00 (+0.01%) F Nasdaq
18,180.00 -15.50 (-0.09%) E-mini Russell 2000 Index Futur
2,072.40 +1.30 (+0.06%) Petróleo
78.71 +0.23 (+0.29%) Oro
2,329.90 -1.30 (-0.06%)
American Funds Invmt Co of Amer R4 (RICEX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | - |
| 03 may 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | - |
| 02 may 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| 01 may 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
| 30 abr 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
| 29 abr 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | - |
| 26 abr 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | - |
| 25 abr 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
| 24 abr 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | - |
| 23 abr 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
| 22 abr 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
| 19 abr 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
| 18 abr 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| 17 abr 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | - |
| 16 abr 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | - |
| 15 abr 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | - |
| 12 abr 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
| 11 abr 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
| 10 abr 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
| 09 abr 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| 08 abr 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
| 05 abr 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
| 04 abr 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
| 03 abr 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | - |
| 02 abr 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
| 01 abr 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
| 28 mar 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| 27 mar 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| 26 mar 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
| 25 mar 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | - |
| 22 mar 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
| 21 mar 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
| 20 mar 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | - |
| 19 mar 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
| 18 mar 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
| 15 mar 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | - |
| 14 mar 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | - |
| 13 mar 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
| 13 mar 2024 | 0.15 Dividendo | |||||
| 12 mar 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.22 | - |
| 11 mar 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.77 | - |
| 08 mar 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 53.90 | - |
| 07 mar 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.24 | - |
| 06 mar 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.55 | - |
| 05 mar 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.30 | - |
| 04 mar 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 53.98 | - |
| 01 mar 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 53.99 | - |
| 29 feb 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.42 | - |
| 28 feb 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.14 | - |
| 27 feb 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.22 | - |
| 26 feb 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.09 | - |
| 23 feb 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.23 | - |
| 22 feb 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.16 | - |
| 21 feb 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.19 | - |
| 20 feb 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 52.09 | - |
| 16 feb 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.33 | - |
| 15 feb 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.58 | - |
| 14 feb 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.21 | - |
| 13 feb 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.65 | - |
| 12 feb 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.35 | - |
| 09 feb 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.39 | - |
| 08 feb 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.19 | - |
| 07 feb 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.12 | - |
| 06 feb 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.74 | - |
| 05 feb 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.60 | - |
| 02 feb 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 51.87 | - |
| 01 feb 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.31 | - |
| 31 ene 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.70 | - |
| 30 ene 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.43 | - |
| 29 ene 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.47 | - |
| 26 ene 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.02 | - |
| 25 ene 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.11 | - |
| 24 ene 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.83 | - |
| 23 ene 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.76 | - |
| 22 ene 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.68 | - |
| 19 ene 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.65 | - |
| 18 ene 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.02 | - |
| 17 ene 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.54 | - |
| 16 ene 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.84 | - |
| 12 ene 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.13 | - |
| 11 ene 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.06 | - |
| 10 ene 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.02 | - |
| 09 ene 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.77 | - |
| 08 ene 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.81 | - |
| 05 ene 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.22 | - |
| 04 ene 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.13 | - |
| 03 ene 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.18 | - |
| 02 ene 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.61 | - |
| 29 dic 2023 | 50.21 | 50.21 | 50.21 | 50.21 | 50.07 | - |
| 28 dic 2023 | 50.35 | 50.35 | 50.35 | 50.35 | 50.21 | - |
| 27 dic 2023 | 50.33 | 50.33 | 50.33 | 50.33 | 50.19 | - |
| 26 dic 2023 | 50.23 | 50.23 | 50.23 | 50.23 | 50.09 | - |
| 22 dic 2023 | 49.99 | 49.99 | 49.99 | 49.99 | 49.85 | - |
| 21 dic 2023 | 49.87 | 49.87 | 49.87 | 49.87 | 49.73 | - |
| 20 dic 2023 | 49.25 | 49.25 | 49.25 | 49.25 | 49.11 | - |
| 19 dic 2023 | 49.94 | 49.94 | 49.94 | 49.94 | 49.80 | - |
| 18 dic 2023 | 49.61 | 49.61 | 49.61 | 49.61 | 49.47 | - |
| 15 dic 2023 | 49.41 | 49.41 | 49.41 | 49.41 | 49.27 | - |
| 14 dic 2023 | 49.38 | 49.38 | 49.38 | 49.38 | 49.24 | - |
| 13 dic 2023 | 49.18 | 49.18 | 49.18 | 49.18 | 49.04 | - |
| *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.