U.S. markets closed
F S&P 500
5,614.00 -7.50 (-0.13%) F Dow Jones
39,643.00 -52.00 (-0.13%) F Nasdaq
20,592.25 -28.50 (-0.14%) E-mini Russell 2000 Index Futur
2,037.90 -4.80 (-0.23%) Petróleo
83.16 0.00 (0.00%) Oro
2,394.10 -3.60 (-0.15%)
American Funds New World R6 (RNWGX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | - |
| 03 jul 2024 | 81.22 | 81.22 | 81.22 | 81.22 | 81.22 | - |
| 02 jul 2024 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | - |
| 01 jul 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - |
| 28 jun 2024 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | - |
| 27 jun 2024 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | - |
| 26 jun 2024 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | - |
| 25 jun 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
| 24 jun 2024 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | - |
| 21 jun 2024 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | - |
| 20 jun 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | - |
| 18 jun 2024 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | - |
| 17 jun 2024 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | - |
| 14 jun 2024 | 80.29 | 80.29 | 80.29 | 80.29 | 80.29 | - |
| 13 jun 2024 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | - |
| 12 jun 2024 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | - |
| 11 jun 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 10 jun 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | - |
| 07 jun 2024 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | - |
| 06 jun 2024 | 80.87 | 80.87 | 80.87 | 80.87 | 80.87 | - |
| 05 jun 2024 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | - |
| 04 jun 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | - |
| 03 jun 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | - |
| 31 may 2024 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | - |
| 30 may 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | - |
| 29 may 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | - |
| 28 may 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | - |
| 24 may 2024 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | - |
| 23 may 2024 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | - |
| 22 may 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | - |
| 21 may 2024 | 81.62 | 81.62 | 81.62 | 81.62 | 81.62 | - |
| 20 may 2024 | 81.92 | 81.92 | 81.92 | 81.92 | 81.92 | - |
| 17 may 2024 | 81.71 | 81.71 | 81.71 | 81.71 | 81.71 | - |
| 16 may 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | - |
| 15 may 2024 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | - |
| 14 may 2024 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | - |
| 13 may 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | - |
| 10 may 2024 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | - |
| 09 may 2024 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - |
| 08 may 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | - |
| 07 may 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | - |
| 06 may 2024 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | - |
| 03 may 2024 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | - |
| 02 may 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
| 01 may 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
| 30 abr 2024 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | - |
| 29 abr 2024 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | - |
| 26 abr 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
| 25 abr 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
| 24 abr 2024 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | - |
| 23 abr 2024 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | - |
| 22 abr 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | - |
| 19 abr 2024 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | - |
| 18 abr 2024 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | - |
| 17 abr 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | - |
| 16 abr 2024 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | - |
| 15 abr 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 12 abr 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
| 11 abr 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
| 10 abr 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | - |
| 09 abr 2024 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | - |
| 08 abr 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | - |
| 05 abr 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | - |
| 04 abr 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
| 03 abr 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | - |
| 02 abr 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - |
| 01 abr 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | - |
| 28 mar 2024 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | - |
| 27 mar 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | - |
| 26 mar 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
| 25 mar 2024 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | - |
| 22 mar 2024 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | - |
| 21 mar 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | - |
| 20 mar 2024 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | - |
| 19 mar 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
| 18 mar 2024 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | - |
| 15 mar 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | - |
| 14 mar 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | - |
| 13 mar 2024 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | - |
| 12 mar 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | - |
| 11 mar 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | - |
| 08 mar 2024 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | - |
| 07 mar 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | - |
| 06 mar 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | - |
| 05 mar 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - |
| 04 mar 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
| 01 mar 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
| 29 feb 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 28 feb 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | - |
| 27 feb 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
| 26 feb 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | - |
| 23 feb 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | - |
| 22 feb 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | - |
| 21 feb 2024 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | - |
| 20 feb 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | - |
| 16 feb 2024 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | - |
| 15 feb 2024 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | - |
| 14 feb 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | - |
| 13 feb 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | - |
| 12 feb 2024 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | - |
| *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.