American Funds New Economy R3 (RNGCX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
| 27 jun 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
| 26 jun 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | - |
| 25 jun 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - |
| 24 jun 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | - |
| 21 jun 2024 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | - |
| 20 jun 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | - |
| 18 jun 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | - |
| 17 jun 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
| 14 jun 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
| 13 jun 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
| 12 jun 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
| 11 jun 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | - |
| 10 jun 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | - |
| 07 jun 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | - |
| 06 jun 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
| 05 jun 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | - |
| 04 jun 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
| 03 jun 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| 31 may 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
| 30 may 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | - |
| 29 may 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | - |
| 28 may 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
| 24 may 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | - |
| 23 may 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
| 22 may 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - |
| 21 may 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | - |
| 20 may 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
| 17 may 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 16 may 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
| 15 may 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | - |
| 14 may 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | - |
| 13 may 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
| 10 may 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
| 09 may 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | - |
| 08 may 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
| 07 may 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | - |
| 06 may 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| 03 may 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | - |
| 02 may 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
| 01 may 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
| 30 abr 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
| 29 abr 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
| 26 abr 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | - |
| 25 abr 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - |
| 24 abr 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
| 23 abr 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | - |
| 22 abr 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
| 19 abr 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
| 18 abr 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
| 17 abr 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - |
| 16 abr 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | - |
| 15 abr 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
| 12 abr 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - |
| 11 abr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 10 abr 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | - |
| 09 abr 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | - |
| 08 abr 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | - |
| 05 abr 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| 04 abr 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
| 03 abr 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
| 02 abr 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
| 01 abr 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | - |
| 28 mar 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
| 27 mar 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | - |
| 26 mar 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | - |
| 25 mar 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | - |
| 22 mar 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - |
| 21 mar 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| 20 mar 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
| 19 mar 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| 18 mar 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
| 15 mar 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| 14 mar 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - |
| 13 mar 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
| 12 mar 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
| 11 mar 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
| 08 mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 07 mar 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - |
| 06 mar 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
| 05 mar 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
| 04 mar 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
| 01 mar 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
| 29 feb 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | - |
| 28 feb 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| 27 feb 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | - |
| 26 feb 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
| 23 feb 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| 22 feb 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| 21 feb 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
| 20 feb 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
| 16 feb 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
| 15 feb 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
| 14 feb 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | - |
| 13 feb 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | - |
| 12 feb 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | - |
| 09 feb 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
| 08 feb 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
| 07 feb 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | - |
| 06 feb 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
| *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.