U.S. markets open in 1 hour 18 minutes
F S&P 500
5,108.50 +17.00 (+0.33%) F Dow Jones
38,661.00 +279.00 (+0.73%) F Nasdaq
17,752.25 +102.50 (+0.58%) E-mini Russell 2000 Index Futur
2,023.20 -4.00 (-0.20%) Petróleo
79.38 +0.43 (+0.54%) Oro
2,306.20 -3.40 (-0.15%)
American Funds New Perspective R5 (RNPFX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | - |
| 01 may 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | - |
| 30 abr 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
| 29 abr 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | - |
| 26 abr 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | - |
| 25 abr 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - |
| 24 abr 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 58.89 | - |
| 23 abr 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
| 22 abr 2024 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | - |
| 19 abr 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
| 18 abr 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
| 17 abr 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
| 16 abr 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| 15 abr 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
| 12 abr 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
| 11 abr 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - |
| 10 abr 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 09 abr 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | - |
| 08 abr 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - |
| 05 abr 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | - |
| 04 abr 2024 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | - |
| 03 abr 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | - |
| 02 abr 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
| 01 abr 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
| 28 mar 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
| 27 mar 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | - |
| 26 mar 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| 25 mar 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
| 22 mar 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | - |
| 21 mar 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - |
| 20 mar 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| 19 mar 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
| 18 mar 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
| 15 mar 2024 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | - |
| 14 mar 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
| 13 mar 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | - |
| 12 mar 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
| 11 mar 2024 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | - |
| 08 mar 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
| 07 mar 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
| 06 mar 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
| 05 mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 04 mar 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | - |
| 01 mar 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
| 29 feb 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - |
| 28 feb 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | - |
| 27 feb 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | - |
| 26 feb 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 59.03 | - |
| 23 feb 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - |
| 22 feb 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | - |
| 21 feb 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - |
| 20 feb 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - |
| 16 feb 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - |
| 15 feb 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | - |
| 14 feb 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | - |
| 13 feb 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
| 12 feb 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - |
| 09 feb 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
| 08 feb 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | - |
| 07 feb 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
| 06 feb 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | - |
| 05 feb 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
| 02 feb 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
| 01 feb 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| 31 ene 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - |
| 30 ene 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | - |
| 29 ene 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
| 26 ene 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
| 25 ene 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| 24 ene 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
| 23 ene 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | - |
| 22 ene 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | - |
| 19 ene 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| 18 ene 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - |
| 17 ene 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| 16 ene 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
| 12 ene 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
| 11 ene 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - |
| 10 ene 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
| 09 ene 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
| 08 ene 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
| 05 ene 2024 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | - |
| 04 ene 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
| 03 ene 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| 02 ene 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | - |
| 29 dic 2023 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | - |
| 28 dic 2023 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
| 27 dic 2023 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - |
| 26 dic 2023 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| 22 dic 2023 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
| 21 dic 2023 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | - |
| 20 dic 2023 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| 19 dic 2023 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
| 18 dic 2023 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| 15 dic 2023 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | - |
| 14 dic 2023 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | - |
| 14 dic 2023 | 0.673 Dividendo | |||||
| 14 dic 2023 | 2.472 Ganancias de capital | |||||
| 13 dic 2023 | 57.68 | 57.68 | 57.68 | 57.68 | 54.53 | - |
| 12 dic 2023 | 56.90 | 56.90 | 56.90 | 56.90 | 53.80 | - |
| *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.