U.S. markets closed
F S&P 500
5,158.50 +3.75 (+0.07%) F Dow Jones
38,864.00 +32.00 (+0.08%) F Nasdaq
18,002.25 +1.50 (+0.01%) E-mini Russell 2000 Index Futur
2,051.90 +6.10 (+0.30%) Petróleo
78.31 +0.20 (+0.26%) Oro
2,318.80 +10.20 (+0.44%)
American Funds New Perspective R4 (RNPEX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
| 01 may 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
| 30 abr 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | - |
| 29 abr 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
| 26 abr 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
| 25 abr 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - |
| 24 abr 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | - |
| 23 abr 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
| 22 abr 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
| 19 abr 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
| 18 abr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 17 abr 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | - |
| 16 abr 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
| 15 abr 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
| 12 abr 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
| 11 abr 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
| 10 abr 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
| 09 abr 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | - |
| 08 abr 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
| 05 abr 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
| 04 abr 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | - |
| 03 abr 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
| 02 abr 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
| 01 abr 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
| 28 mar 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
| 27 mar 2024 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | - |
| 26 mar 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
| 25 mar 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
| 22 mar 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
| 21 mar 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
| 20 mar 2024 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | - |
| 19 mar 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
| 18 mar 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | - |
| 15 mar 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | - |
| 14 mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 13 mar 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | - |
| 12 mar 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | - |
| 11 mar 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | - |
| 08 mar 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
| 07 mar 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | - |
| 06 mar 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | - |
| 05 mar 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - |
| 04 mar 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | - |
| 01 mar 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - |
| 29 feb 2024 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | - |
| 28 feb 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - |
| 27 feb 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
| 26 feb 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
| 23 feb 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
| 22 feb 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | - |
| 21 feb 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
| 20 feb 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| 16 feb 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | - |
| 15 feb 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | - |
| 14 feb 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
| 13 feb 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
| 12 feb 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| 09 feb 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
| 08 feb 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | - |
| 07 feb 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
| 06 feb 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
| 05 feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 02 feb 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | - |
| 01 feb 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - |
| 31 ene 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| 30 ene 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| 29 ene 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | - |
| 26 ene 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - |
| 25 ene 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | - |
| 24 ene 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | - |
| 23 ene 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| 22 ene 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
| 19 ene 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
| 18 ene 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
| 17 ene 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| 16 ene 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | - |
| 12 ene 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
| 11 ene 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | - |
| 10 ene 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
| 09 ene 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
| 08 ene 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - |
| 05 ene 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
| 04 ene 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| 03 ene 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
| 02 ene 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | - |
| 29 dic 2023 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
| 28 dic 2023 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - |
| 27 dic 2023 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
| 26 dic 2023 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
| 22 dic 2023 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
| 21 dic 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 20 dic 2023 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
| 19 dic 2023 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
| 18 dic 2023 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
| 15 dic 2023 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - |
| 14 dic 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 14 dic 2023 | 0.513 Dividendo | |||||
| 14 dic 2023 | 2.472 Ganancias de capital | |||||
| 13 dic 2023 | 56.59 | 56.59 | 56.59 | 56.59 | 53.60 | - |
| *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.