American Funds SMALLCAP World R6 (RLLGX)
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 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
| 27 jun 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | - |
| 26 jun 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | - |
| 25 jun 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | - |
| 24 jun 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | - |
| 21 jun 2024 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | - |
| 20 jun 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
| 18 jun 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | - |
| 17 jun 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | - |
| 14 jun 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
| 13 jun 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
| 12 jun 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | - |
| 11 jun 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
| 10 jun 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
| 07 jun 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
| 06 jun 2024 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | - |
| 05 jun 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | - |
| 04 jun 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | - |
| 03 jun 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
| 31 may 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
| 30 may 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | - |
| 29 may 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
| 28 may 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
| 24 may 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | - |
| 23 may 2024 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | - |
| 22 may 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | - |
| 21 may 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | - |
| 20 may 2024 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | - |
| 17 may 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | - |
| 16 may 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
| 15 may 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
| 14 may 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | - |
| 13 may 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | - |
| 10 may 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
| 09 may 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | - |
| 08 may 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
| 07 may 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | - |
| 06 may 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | - |
| 03 may 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
| 02 may 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - |
| 01 may 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | - |
| 30 abr 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | - |
| 29 abr 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
| 26 abr 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| 25 abr 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
| 24 abr 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
| 23 abr 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | - |
| 22 abr 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
| 19 abr 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | - |
| 18 abr 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
| 17 abr 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | - |
| 16 abr 2024 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | - |
| 15 abr 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | - |
| 12 abr 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
| 11 abr 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
| 10 abr 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
| 09 abr 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - |
| 08 abr 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
| 05 abr 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - |
| 04 abr 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
| 03 abr 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | - |
| 02 abr 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
| 01 abr 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
| 28 mar 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | - |
| 27 mar 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
| 26 mar 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | - |
| 25 mar 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | - |
| 22 mar 2024 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
| 21 mar 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
| 20 mar 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | - |
| 19 mar 2024 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | - |
| 18 mar 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | - |
| 15 mar 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | - |
| 14 mar 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | - |
| 13 mar 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - |
| 12 mar 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
| 11 mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 08 mar 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
| 07 mar 2024 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | - |
| 06 mar 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | - |
| 05 mar 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
| 04 mar 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | - |
| 01 mar 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | - |
| 29 feb 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
| 28 feb 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | - |
| 27 feb 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | - |
| 26 feb 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
| 23 feb 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 22 feb 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | - |
| 21 feb 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | - |
| 20 feb 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - |
| 16 feb 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
| 15 feb 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | - |
| 14 feb 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
| 13 feb 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | - |
| 12 feb 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
| 09 feb 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | - |
| 08 feb 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | - |
| 07 feb 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
| 06 feb 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | - |
| *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.