American Funds Capital Income Bldr R6 (RIRGX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
| 27 jun 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | - |
| 26 jun 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | - |
| 25 jun 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
| 24 jun 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | - |
| 21 jun 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
| 20 jun 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
| 18 jun 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | - |
| 17 jun 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | - |
| 14 jun 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | - |
| 13 jun 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
| 12 jun 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 11 jun 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
| 10 jun 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
| 10 jun 2024 | 0.504 Dividendo | |||||
| 07 jun 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 67.92 | - |
| 06 jun 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.30 | - |
| 05 jun 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.22 | - |
| 04 jun 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 67.79 | - |
| 03 jun 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 67.78 | - |
| 31 may 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 67.77 | - |
| 30 may 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.15 | - |
| 29 may 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 66.95 | - |
| 28 may 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 67.67 | - |
| 24 may 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 67.91 | - |
| 23 may 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 67.70 | - |
| 22 may 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.31 | - |
| 21 may 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 68.56 | - |
| 20 may 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 68.60 | - |
| 17 may 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 68.71 | - |
| 16 may 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 68.72 | - |
| 15 may 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 68.78 | - |
| 14 may 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.15 | - |
| 13 may 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 67.87 | - |
| 10 may 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 67.84 | - |
| 09 may 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 67.55 | - |
| 08 may 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.21 | - |
| 07 may 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.15 | - |
| 06 may 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 66.97 | - |
| 03 may 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 66.62 | - |
| 02 may 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.14 | - |
| 01 may 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 65.74 | - |
| 30 abr 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 65.78 | - |
| 29 abr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.51 | - |
| 26 abr 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.21 | - |
| 25 abr 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.08 | - |
| 24 abr 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.18 | - |
| 23 abr 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.16 | - |
| 22 abr 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 65.60 | - |
| 19 abr 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.14 | - |
| 18 abr 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 64.98 | - |
| 17 abr 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 65.00 | - |
| 16 abr 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 64.94 | - |
| 15 abr 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.26 | - |
| 12 abr 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 65.68 | - |
| 11 abr 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.43 | - |
| 10 abr 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.39 | - |
| 09 abr 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.23 | - |
| 08 abr 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.03 | - |
| 05 abr 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 66.91 | - |
| 04 abr 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 66.81 | - |
| 03 abr 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.24 | - |
| 02 abr 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.27 | - |
| 01 abr 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.42 | - |
| 28 mar 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 67.71 | - |
| 27 mar 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 67.62 | - |
| 26 mar 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.04 | - |
| 25 mar 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.11 | - |
| 22 mar 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.15 | - |
| 21 mar 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.31 | - |
| 20 mar 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.04 | - |
| 19 mar 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 66.63 | - |
| 18 mar 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.49 | - |
| 15 mar 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.44 | - |
| 14 mar 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 66.72 | - |
| 13 mar 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.03 | - |
| 12 mar 2024 | 67.49 | 67.49 | 67.49 | 67.49 | 66.99 | - |
| 11 mar 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 66.89 | - |
| 11 mar 2024 | 0.505 Dividendo | |||||
| 08 mar 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 66.80 | - |
| 07 mar 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 66.97 | - |
| 06 mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.50 | - |
| 05 mar 2024 | 67.19 | 67.19 | 67.19 | 67.19 | 66.20 | - |
| 04 mar 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 66.35 | - |
| 01 mar 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 66.29 | - |
| 29 feb 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 65.80 | - |
| 28 feb 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 65.67 | - |
| 27 feb 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 65.69 | - |
| 26 feb 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 65.71 | - |
| 23 feb 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 65.94 | - |
| 22 feb 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 65.80 | - |
| 21 feb 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 65.34 | - |
| 20 feb 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 65.17 | - |
| 16 feb 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 65.07 | - |
| 15 feb 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 65.13 | - |
| 14 feb 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 64.54 | - |
| 13 feb 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 64.25 | - |
| 12 feb 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 64.99 | - |
| 09 feb 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 64.85 | - |
| 08 feb 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 64.78 | - |
| *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.