American Funds Capital Income Bldr R4 (RIREX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | - |
| 03 oct 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | - |
| 02 oct 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 01 oct 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | - |
| 30 sept 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | - |
| 27 sept 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | - |
| 26 sept 2024 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | - |
| 25 sept 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - |
| 24 sept 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | - |
| 23 sept 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
| 20 sept 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | - |
| 19 sept 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | - |
| 18 sept 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | - |
| 17 sept 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | - |
| 16 sept 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
| 16 sept 2024 | 0.445 Dividendo | |||||
| 13 sept 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 72.79 | - |
| 12 sept 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 72.42 | - |
| 11 sept 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 72.12 | - |
| 10 sept 2024 | 72.37 | 72.37 | 72.37 | 72.37 | 71.93 | - |
| 09 sept 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 71.88 | - |
| 06 sept 2024 | 71.77 | 71.77 | 71.77 | 71.77 | 71.33 | - |
| 05 sept 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.04 | - |
| 04 sept 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.26 | - |
| 03 sept 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 72.15 | - |
| 30 ago 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 72.80 | - |
| 29 ago 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 72.45 | - |
| 28 ago 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.44 | - |
| 27 ago 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 72.58 | - |
| 26 ago 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.46 | - |
| 23 ago 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.48 | - |
| 22 ago 2024 | 72.16 | 72.16 | 72.16 | 72.16 | 71.72 | - |
| 21 ago 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 71.95 | - |
| 20 ago 2024 | 72.19 | 72.19 | 72.19 | 72.19 | 71.75 | - |
| 19 ago 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 71.86 | - |
| 16 ago 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.30 | - |
| 15 ago 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.14 | - |
| 14 ago 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.57 | - |
| 13 ago 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.33 | - |
| 12 ago 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.56 | - |
| 09 ago 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.55 | - |
| 08 ago 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.44 | - |
| 07 ago 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.58 | - |
| 06 ago 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 68.64 | - |
| 05 ago 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 68.41 | - |
| 02 ago 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 69.78 | - |
| 01 ago 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 70.10 | - |
| 31 jul 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 70.62 | - |
| 30 jul 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 70.05 | - |
| 29 jul 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 69.97 | - |
| 26 jul 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 69.94 | - |
| 25 jul 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 69.35 | - |
| 24 jul 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.17 | - |
| 23 jul 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 69.62 | - |
| 22 jul 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 69.67 | - |
| 19 jul 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.36 | - |
| 18 jul 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 69.79 | - |
| 17 jul 2024 | 70.51 | 70.51 | 70.51 | 70.51 | 70.08 | - |
| 16 jul 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.02 | - |
| 15 jul 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 69.67 | - |
| 12 jul 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 69.73 | - |
| 11 jul 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.43 | - |
| 10 jul 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 68.95 | - |
| 09 jul 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.40 | - |
| 08 jul 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.53 | - |
| 05 jul 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.51 | - |
| 03 jul 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.28 | - |
| 02 jul 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 67.90 | - |
| 01 jul 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 67.79 | - |
| 28 jun 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 67.81 | - |
| 27 jun 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 67.77 | - |
| 26 jun 2024 | 68.19 | 68.19 | 68.19 | 68.19 | 67.78 | - |
| 25 jun 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.04 | - |
| 24 jun 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.23 | - |
| 21 jun 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 67.95 | - |
| 20 jun 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.20 | - |
| 18 jun 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.09 | - |
| 17 jun 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 67.92 | - |
| 14 jun 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 67.64 | - |
| 13 jun 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 67.73 | - |
| 12 jun 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 67.62 | - |
| 11 jun 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.34 | - |
| 10 jun 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.55 | - |
| 10 jun 2024 | 0.445 Dividendo | |||||
| 07 jun 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 67.53 | - |
| 06 jun 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 67.92 | - |
| 05 jun 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 67.84 | - |
| 04 jun 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 67.40 | - |
| 03 jun 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 67.39 | - |
| 31 may 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 67.39 | - |
| 30 may 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 66.78 | - |
| 29 may 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 66.57 | - |
| 28 may 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 67.30 | - |
| 24 may 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 67.53 | - |
| 23 may 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 67.32 | - |
| 22 may 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 67.94 | - |
| 21 may 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 68.18 | - |
| 20 may 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 68.22 | - |
| 17 may 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 68.33 | - |
| 16 may 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 68.34 | - |
| *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.