American Funds New Perspective R6 (RNPGX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:05AM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | - |
| 01 may 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | - |
| 30 abr 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| 29 abr 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - |
| 26 abr 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
| 25 abr 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | - |
| 24 abr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 23 abr 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | - |
| 22 abr 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
| 19 abr 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
| 18 abr 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
| 17 abr 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
| 16 abr 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | - |
| 15 abr 2024 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | - |
| 12 abr 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - |
| 11 abr 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | - |
| 10 abr 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
| 09 abr 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - |
| 08 abr 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
| 05 abr 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | - |
| 04 abr 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
| 03 abr 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
| 02 abr 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | - |
| 01 abr 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
| 28 mar 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | - |
| 27 mar 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - |
| 26 mar 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
| 25 mar 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| 22 mar 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
| 21 mar 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 20 mar 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | - |
| 19 mar 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - |
| 18 mar 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | - |
| 15 mar 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| 14 mar 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
| 13 mar 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| 12 mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 11 mar 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| 08 mar 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | - |
| 07 mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 06 mar 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
| 05 mar 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
| 04 mar 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
| 01 mar 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | - |
| 29 feb 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - |
| 28 feb 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| 27 feb 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | - |
| 26 feb 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | - |
| 23 feb 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | - |
| 22 feb 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | - |
| 21 feb 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
| 20 feb 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
| 16 feb 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | - |
| 15 feb 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | - |
| 14 feb 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | - |
| 13 feb 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - |
| 12 feb 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
| 09 feb 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
| 08 feb 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
| 07 feb 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | - |
| 06 feb 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
| 05 feb 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| 02 feb 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | - |
| 01 feb 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| 31 ene 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
| 30 ene 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | - |
| 29 ene 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
| 26 ene 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - |
| 25 ene 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
| 24 ene 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | - |
| 23 ene 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | - |
| 22 ene 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | - |
| 19 ene 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| 18 ene 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
| 17 ene 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
| 16 ene 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
| 12 ene 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | - |
| 11 ene 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
| 10 ene 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
| 09 ene 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
| 08 ene 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | - |
| 05 ene 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
| 04 ene 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
| 03 ene 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
| 02 ene 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | - |
| 29 dic 2023 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | - |
| 28 dic 2023 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
| 27 dic 2023 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | - |
| 26 dic 2023 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| 22 dic 2023 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | - |
| 21 dic 2023 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
| 20 dic 2023 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
| 19 dic 2023 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
| 18 dic 2023 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | - |
| 15 dic 2023 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
| 14 dic 2023 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
| 14 dic 2023 | 0.701 Dividendo | |||||
| 14 dic 2023 | 2.472 Ganancias de capital | |||||
| *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.