American Funds Invmt Co of Amer R5 (RICFX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
| 30 may 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| 29 may 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
| 28 may 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
| 24 may 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - |
| 23 may 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | - |
| 22 may 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| 21 may 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | - |
| 20 may 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| 17 may 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
| 16 may 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | - |
| 15 may 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | - |
| 14 may 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | - |
| 13 may 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| 10 may 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - |
| 09 may 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | - |
| 08 may 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
| 07 may 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| 06 may 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
| 03 may 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| 02 may 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | - |
| 01 may 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
| 30 abr 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
| 29 abr 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | - |
| 26 abr 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
| 25 abr 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
| 24 abr 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| 23 abr 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
| 22 abr 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
| 19 abr 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
| 18 abr 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
| 17 abr 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
| 16 abr 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| 15 abr 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
| 12 abr 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| 11 abr 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| 10 abr 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| 09 abr 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| 08 abr 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
| 05 abr 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
| 04 abr 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| 03 abr 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
| 02 abr 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
| 01 abr 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | - |
| 28 mar 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
| 27 mar 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
| 26 mar 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - |
| 25 mar 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
| 22 mar 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - |
| 21 mar 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| 20 mar 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| 19 mar 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
| 18 mar 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
| 15 mar 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 14 mar 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - |
| 13 mar 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
| 13 mar 2024 | 0.189 Dividendo | |||||
| 12 mar 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.40 | - |
| 11 mar 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 53.95 | - |
| 08 mar 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.08 | - |
| 07 mar 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.42 | - |
| 06 mar 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.73 | - |
| 05 mar 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 53.48 | - |
| 04 mar 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.16 | - |
| 01 mar 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.16 | - |
| 29 feb 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.59 | - |
| 28 feb 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.31 | - |
| 27 feb 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.39 | - |
| 26 feb 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.26 | - |
| 23 feb 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.40 | - |
| 22 feb 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.33 | - |
| 21 feb 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.35 | - |
| 20 feb 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.26 | - |
| 16 feb 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.49 | - |
| 15 feb 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.76 | - |
| 14 feb 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.38 | - |
| 13 feb 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.81 | - |
| 12 feb 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.52 | - |
| 09 feb 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.55 | - |
| 08 feb 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.35 | - |
| 07 feb 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.28 | - |
| 06 feb 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 51.90 | - |
| 05 feb 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.76 | - |
| 02 feb 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.03 | - |
| 01 feb 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.46 | - |
| 31 ene 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 50.85 | - |
| 30 ene 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.58 | - |
| 29 ene 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.62 | - |
| 26 ene 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.17 | - |
| 25 ene 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.27 | - |
| 24 ene 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 50.98 | - |
| 23 ene 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 50.91 | - |
| 22 ene 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 50.83 | - |
| 19 ene 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.80 | - |
| 18 ene 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.17 | - |
| 17 ene 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.69 | - |
| 16 ene 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.00 | - |
| 12 ene 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.28 | - |
| 11 ene 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.22 | - |
| 10 ene 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.17 | - |
| *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.