U.S. markets open in 3 hours 31 minutes
F S&P 500
5,570.50 +1.75 (+0.03%) F Dow Jones
39,737.00 +49.00 (+0.12%) F Nasdaq
20,271.00 +15.75 (+0.08%) E-mini Russell 2000 Index Futur
2,056.90 +1.90 (+0.09%) Petróleo
82.90 +0.09 (+0.11%) Oro
2,353.50 +20.10 (+0.86%)
American Funds SMALLCAP World R5E (RSLDX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
| 01 jul 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - |
| 28 jun 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
| 27 jun 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
| 26 jun 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - |
| 25 jun 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | - |
| 24 jun 2024 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | - |
| 21 jun 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | - |
| 20 jun 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
| 18 jun 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | - |
| 17 jun 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | - |
| 14 jun 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
| 13 jun 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | - |
| 12 jun 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
| 11 jun 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
| 10 jun 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
| 07 jun 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | - |
| 06 jun 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | - |
| 05 jun 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | - |
| 04 jun 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
| 03 jun 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
| 31 may 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | - |
| 30 may 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
| 29 may 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
| 28 may 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
| 24 may 2024 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | - |
| 23 may 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
| 22 may 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | - |
| 21 may 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - |
| 20 may 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
| 17 may 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | - |
| 16 may 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - |
| 15 may 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | - |
| 14 may 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | - |
| 13 may 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | - |
| 10 may 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
| 09 may 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
| 08 may 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| 07 may 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | - |
| 06 may 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | - |
| 03 may 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
| 02 may 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
| 01 may 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | - |
| 30 abr 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
| 29 abr 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | - |
| 26 abr 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
| 25 abr 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | - |
| 24 abr 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | - |
| 23 abr 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | - |
| 22 abr 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
| 19 abr 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
| 18 abr 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | - |
| 17 abr 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
| 16 abr 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | - |
| 15 abr 2024 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | - |
| 12 abr 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
| 11 abr 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | - |
| 10 abr 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | - |
| 09 abr 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
| 08 abr 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | - |
| 05 abr 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | - |
| 04 abr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 03 abr 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | - |
| 02 abr 2024 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | - |
| 01 abr 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
| 28 mar 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | - |
| 27 mar 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
| 26 mar 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
| 25 mar 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | - |
| 22 mar 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | - |
| 21 mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 20 mar 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - |
| 19 mar 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | - |
| 18 mar 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
| 15 mar 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | - |
| 14 mar 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | - |
| 13 mar 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | - |
| 12 mar 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | - |
| 11 mar 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | - |
| 08 mar 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | - |
| 07 mar 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | - |
| 06 mar 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
| 05 mar 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | - |
| 04 mar 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | - |
| 01 mar 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | - |
| 29 feb 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
| 28 feb 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
| 27 feb 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | - |
| 26 feb 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | - |
| 23 feb 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | - |
| 22 feb 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | - |
| 21 feb 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
| 20 feb 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - |
| 16 feb 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | - |
| 15 feb 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| 14 feb 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
| 13 feb 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | - |
| 12 feb 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | - |
| 09 feb 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
| 08 feb 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
| *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.