American Funds New Economy R6 (RNGGX)
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 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | - |
| 27 jun 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
| 26 jun 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | - |
| 25 jun 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
| 24 jun 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
| 21 jun 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | - |
| 20 jun 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
| 18 jun 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
| 17 jun 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
| 14 jun 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
| 13 jun 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | - |
| 12 jun 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | - |
| 11 jun 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | - |
| 10 jun 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | - |
| 07 jun 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
| 06 jun 2024 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | - |
| 05 jun 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - |
| 04 jun 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | - |
| 03 jun 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
| 31 may 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - |
| 30 may 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | - |
| 29 may 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
| 28 may 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | - |
| 24 may 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | - |
| 23 may 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
| 22 may 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | - |
| 21 may 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | - |
| 20 may 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
| 17 may 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
| 16 may 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
| 15 may 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - |
| 14 may 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| 13 may 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
| 10 may 2024 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | - |
| 09 may 2024 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | - |
| 08 may 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | - |
| 07 may 2024 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | - |
| 06 may 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
| 03 may 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | - |
| 02 may 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | - |
| 01 may 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | - |
| 30 abr 2024 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | - |
| 29 abr 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | - |
| 26 abr 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - |
| 25 abr 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
| 24 abr 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
| 23 abr 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
| 22 abr 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | - |
| 19 abr 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | - |
| 18 abr 2024 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | - |
| 17 abr 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
| 16 abr 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - |
| 15 abr 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | - |
| 12 abr 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | - |
| 11 abr 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | - |
| 10 abr 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
| 09 abr 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
| 08 abr 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| 05 abr 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | - |
| 04 abr 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - |
| 03 abr 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
| 02 abr 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | - |
| 01 abr 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | - |
| 28 mar 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - |
| 27 mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 26 mar 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | - |
| 25 mar 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| 22 mar 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| 21 mar 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
| 20 mar 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
| 19 mar 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | - |
| 18 mar 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| 15 mar 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | - |
| 14 mar 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
| 13 mar 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | - |
| 12 mar 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
| 11 mar 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | - |
| 08 mar 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
| 07 mar 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
| 06 mar 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
| 05 mar 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | - |
| 04 mar 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | - |
| 01 mar 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
| 29 feb 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - |
| 28 feb 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
| 27 feb 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | - |
| 26 feb 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | - |
| 23 feb 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | - |
| 22 feb 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
| 21 feb 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
| 20 feb 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | - |
| 16 feb 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
| 15 feb 2024 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | - |
| 14 feb 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
| 13 feb 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | - |
| 12 feb 2024 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | - |
| 09 feb 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | - |
| 08 feb 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
| 07 feb 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - |
| 06 feb 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | - |
| *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.