American Funds Invmt Co of Amer R5E (RICHX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
| 01 may 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
| 30 abr 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | - |
| 29 abr 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | - |
| 26 abr 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| 25 abr 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| 24 abr 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
| 23 abr 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | - |
| 22 abr 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
| 19 abr 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
| 18 abr 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - |
| 17 abr 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
| 16 abr 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| 15 abr 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
| 12 abr 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
| 11 abr 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
| 10 abr 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - |
| 09 abr 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - |
| 08 abr 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - |
| 05 abr 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
| 04 abr 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | - |
| 03 abr 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
| 02 abr 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
| 01 abr 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
| 28 mar 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
| 27 mar 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
| 26 mar 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | - |
| 25 mar 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
| 22 mar 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| 21 mar 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
| 20 mar 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
| 19 mar 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| 18 mar 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
| 15 mar 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
| 14 mar 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | - |
| 13 mar 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - |
| 13 mar 2024 | 0.176 Dividendo | |||||
| 12 mar 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.35 | - |
| 11 mar 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 53.91 | - |
| 08 mar 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.04 | - |
| 07 mar 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.37 | - |
| 06 mar 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.69 | - |
| 05 mar 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.44 | - |
| 04 mar 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.11 | - |
| 01 mar 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.11 | - |
| 29 feb 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.55 | - |
| 28 feb 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.27 | - |
| 27 feb 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.35 | - |
| 26 feb 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.22 | - |
| 23 feb 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.36 | - |
| 22 feb 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.29 | - |
| 21 feb 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.31 | - |
| 20 feb 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.21 | - |
| 16 feb 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.45 | - |
| 15 feb 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.71 | - |
| 14 feb 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.33 | - |
| 13 feb 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.77 | - |
| 12 feb 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.47 | - |
| 09 feb 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.50 | - |
| 08 feb 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.31 | - |
| 07 feb 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.23 | - |
| 06 feb 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 51.85 | - |
| 05 feb 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.71 | - |
| 02 feb 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 51.99 | - |
| 01 feb 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.42 | - |
| 31 ene 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.82 | - |
| 30 ene 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.54 | - |
| 29 ene 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.58 | - |
| 26 ene 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.13 | - |
| 25 ene 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 51.22 | - |
| 24 ene 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 50.95 | - |
| 23 ene 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 50.88 | - |
| 22 ene 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.80 | - |
| 19 ene 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.77 | - |
| 18 ene 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.13 | - |
| 17 ene 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.65 | - |
| 16 ene 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 49.96 | - |
| 12 ene 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.24 | - |
| 11 ene 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.18 | - |
| 10 ene 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.13 | - |
| 09 ene 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 49.88 | - |
| 08 ene 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 49.92 | - |
| 05 ene 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.32 | - |
| 04 ene 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.24 | - |
| 03 ene 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.29 | - |
| 02 ene 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.72 | - |
| 29 dic 2023 | 50.33 | 50.33 | 50.33 | 50.33 | 50.17 | - |
| 28 dic 2023 | 50.48 | 50.48 | 50.48 | 50.48 | 50.32 | - |
| 27 dic 2023 | 50.46 | 50.46 | 50.46 | 50.46 | 50.30 | - |
| 26 dic 2023 | 50.36 | 50.36 | 50.36 | 50.36 | 50.20 | - |
| 22 dic 2023 | 50.12 | 50.12 | 50.12 | 50.12 | 49.96 | - |
| 21 dic 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 49.84 | - |
| 20 dic 2023 | 49.38 | 49.38 | 49.38 | 49.38 | 49.22 | - |
| 19 dic 2023 | 50.06 | 50.06 | 50.06 | 50.06 | 49.90 | - |
| 18 dic 2023 | 49.73 | 49.73 | 49.73 | 49.73 | 49.57 | - |
| 15 dic 2023 | 49.53 | 49.53 | 49.53 | 49.53 | 49.37 | - |
| 14 dic 2023 | 49.50 | 49.50 | 49.50 | 49.50 | 49.34 | - |
| 13 dic 2023 | 49.30 | 49.30 | 49.30 | 49.30 | 49.14 | - |
| 13 dic 2023 | 0.28 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...
© 2024 Yahoo. Todos los derechos reservados.