American Funds SMALLCAP World R2 (RSLBX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:05AM EDT
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 jul 2024 | - | - | - | - | - | - |
| 05 jul 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
| 03 jul 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | - |
| 02 jul 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | - |
| 01 jul 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| 28 jun 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
| 27 jun 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - |
| 26 jun 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | - |
| 25 jun 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | - |
| 24 jun 2024 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | - |
| 21 jun 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| 20 jun 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | - |
| 18 jun 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
| 17 jun 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | - |
| 14 jun 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
| 13 jun 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | - |
| 12 jun 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 11 jun 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| 10 jun 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
| 07 jun 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
| 06 jun 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
| 05 jun 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
| 04 jun 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - |
| 03 jun 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | - |
| 31 may 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
| 30 may 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
| 29 may 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - |
| 28 may 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | - |
| 24 may 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | - |
| 23 may 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| 22 may 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
| 21 may 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | - |
| 20 may 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | - |
| 17 may 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
| 16 may 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | - |
| 15 may 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | - |
| 14 may 2024 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | - |
| 13 may 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | - |
| 10 may 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | - |
| 09 may 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 08 may 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
| 07 may 2024 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | - |
| 06 may 2024 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | - |
| 03 may 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | - |
| 02 may 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
| 01 may 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
| 30 abr 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
| 29 abr 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
| 26 abr 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
| 25 abr 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | - |
| 24 abr 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| 23 abr 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | - |
| 22 abr 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
| 19 abr 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 18 abr 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
| 17 abr 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - |
| 16 abr 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
| 15 abr 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
| 12 abr 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
| 11 abr 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| 10 abr 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
| 09 abr 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
| 08 abr 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
| 05 abr 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | - |
| 04 abr 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
| 03 abr 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| 02 abr 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
| 01 abr 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
| 28 mar 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - |
| 27 mar 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
| 26 mar 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | - |
| 25 mar 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | - |
| 22 mar 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
| 21 mar 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
| 20 mar 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | - |
| 19 mar 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | - |
| 18 mar 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| 15 mar 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
| 14 mar 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | - |
| 13 mar 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | - |
| 12 mar 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| 11 mar 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
| 08 mar 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
| 07 mar 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - |
| 06 mar 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | - |
| 05 mar 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | - |
| 04 mar 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | - |
| 01 mar 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | - |
| 29 feb 2024 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | - |
| 28 feb 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | - |
| 27 feb 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
| 26 feb 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | - |
| 23 feb 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
| 22 feb 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
| 21 feb 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | - |
| 20 feb 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
| 16 feb 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
| 15 feb 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| 14 feb 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
| 13 feb 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
| *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.