American Funds New Economy R4 (RNGEX)
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 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
| 27 jun 2024 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | - |
| 26 jun 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| 25 jun 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | - |
| 24 jun 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | - |
| 21 jun 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | - |
| 20 jun 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - |
| 18 jun 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | - |
| 17 jun 2024 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | - |
| 14 jun 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
| 13 jun 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
| 12 jun 2024 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | - |
| 11 jun 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | - |
| 10 jun 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
| 07 jun 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 06 jun 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
| 05 jun 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
| 04 jun 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| 03 jun 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | - |
| 31 may 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
| 30 may 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
| 29 may 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
| 28 may 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | - |
| 24 may 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | - |
| 23 may 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | - |
| 22 may 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
| 21 may 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 20 may 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | - |
| 17 may 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
| 16 may 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | - |
| 15 may 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
| 14 may 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
| 13 may 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | - |
| 10 may 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | - |
| 09 may 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | - |
| 08 may 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | - |
| 07 may 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| 06 may 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | - |
| 03 may 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | - |
| 02 may 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
| 01 may 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
| 30 abr 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - |
| 29 abr 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | - |
| 26 abr 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
| 25 abr 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - |
| 24 abr 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
| 23 abr 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
| 22 abr 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| 19 abr 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | - |
| 18 abr 2024 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | - |
| 17 abr 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 56.69 | - |
| 16 abr 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | - |
| 15 abr 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
| 12 abr 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
| 11 abr 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | - |
| 10 abr 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - |
| 09 abr 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - |
| 08 abr 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - |
| 05 abr 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | - |
| 04 abr 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
| 03 abr 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - |
| 02 abr 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | - |
| 01 abr 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
| 28 mar 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | - |
| 27 mar 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | - |
| 26 mar 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | - |
| 25 mar 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
| 22 mar 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - |
| 21 mar 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | - |
| 20 mar 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | - |
| 19 mar 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | - |
| 18 mar 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - |
| 15 mar 2024 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | - |
| 14 mar 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
| 13 mar 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | - |
| 12 mar 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | - |
| 11 mar 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - |
| 08 mar 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - |
| 07 mar 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - |
| 06 mar 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | - |
| 05 mar 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
| 04 mar 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
| 01 mar 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | - |
| 29 feb 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
| 28 feb 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - |
| 27 feb 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | - |
| 26 feb 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | - |
| 23 feb 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | - |
| 22 feb 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
| 21 feb 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | - |
| 20 feb 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
| 16 feb 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | - |
| 15 feb 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | - |
| 14 feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 13 feb 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | - |
| 12 feb 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
| 09 feb 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
| 08 feb 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
| 07 feb 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | - |
| 06 feb 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
| *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.