American Funds New Perspective R3 (RNPCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | - | - | - | - | - | - |
| 01 may 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | - |
| 30 abr 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
| 29 abr 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | - |
| 26 abr 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| 25 abr 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | - |
| 24 abr 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
| 23 abr 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | - |
| 22 abr 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
| 19 abr 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | - |
| 18 abr 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
| 17 abr 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - |
| 16 abr 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
| 15 abr 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | - |
| 12 abr 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | - |
| 11 abr 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| 10 abr 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
| 09 abr 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - |
| 08 abr 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| 05 abr 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | - |
| 04 abr 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | - |
| 03 abr 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | - |
| 02 abr 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | - |
| 01 abr 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | - |
| 28 mar 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | - |
| 27 mar 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - |
| 26 mar 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - |
| 25 mar 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | - |
| 22 mar 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - |
| 21 mar 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
| 20 mar 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | - |
| 19 mar 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
| 18 mar 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
| 15 mar 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | - |
| 14 mar 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
| 13 mar 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | - |
| 12 mar 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | - |
| 11 mar 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | - |
| 08 mar 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | - |
| 07 mar 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | - |
| 06 mar 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
| 05 mar 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | - |
| 04 mar 2024 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | - |
| 01 mar 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | - |
| 29 feb 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - |
| 28 feb 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
| 27 feb 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | - |
| 26 feb 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| 23 feb 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | - |
| 22 feb 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
| 21 feb 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | - |
| 20 feb 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | - |
| 16 feb 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
| 15 feb 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | - |
| 14 feb 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | - |
| 13 feb 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
| 12 feb 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | - |
| 09 feb 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
| 08 feb 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | - |
| 07 feb 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| 06 feb 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
| 05 feb 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
| 02 feb 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
| 01 feb 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
| 31 ene 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
| 30 ene 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
| 29 ene 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
| 26 ene 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
| 25 ene 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
| 24 ene 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - |
| 23 ene 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | - |
| 22 ene 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
| 19 ene 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - |
| 18 ene 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 17 ene 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 16 ene 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
| 12 ene 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
| 11 ene 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | - |
| 10 ene 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
| 09 ene 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| 08 ene 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
| 05 ene 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
| 04 ene 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
| 03 ene 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | - |
| 02 ene 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
| 29 dic 2023 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
| 28 dic 2023 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
| 27 dic 2023 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
| 26 dic 2023 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | - |
| 22 dic 2023 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | - |
| 21 dic 2023 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| 20 dic 2023 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
| 19 dic 2023 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | - |
| 18 dic 2023 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - |
| 15 dic 2023 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
| 14 dic 2023 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
| 14 dic 2023 | 0.353 Dividendo | |||||
| 14 dic 2023 | 2.472 Ganancias de capital | |||||
| 13 dic 2023 | 55.75 | 55.75 | 55.75 | 55.75 | 52.92 | - |
| 12 dic 2023 | 54.99 | 54.99 | 54.99 | 54.99 | 52.20 | - |
| *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.