American Funds Capital World Growth and Income Fund (RWBEX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
| 20 jun 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
| 18 jun 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
| 17 jun 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | - |
| 14 jun 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | - |
| 13 jun 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - |
| 12 jun 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
| 11 jun 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - |
| 10 jun 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | - |
| 07 jun 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | - |
| 06 jun 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - |
| 05 jun 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
| 04 jun 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
| 03 jun 2024 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | - |
| 31 may 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
| 30 may 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | - |
| 29 may 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
| 28 may 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
| 24 may 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | - |
| 23 may 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | - |
| 22 may 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| 21 may 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | - |
| 20 may 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
| 17 may 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - |
| 16 may 2024 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | - |
| 15 may 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
| 14 may 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
| 13 may 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
| 10 may 2024 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | - |
| 09 may 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | - |
| 08 may 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| 07 may 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| 06 may 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
| 03 may 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | - |
| 02 may 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | - |
| 01 may 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | - |
| 30 abr 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | - |
| 29 abr 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | - |
| 26 abr 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
| 25 abr 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
| 24 abr 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
| 23 abr 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
| 22 abr 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | - |
| 19 abr 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
| 18 abr 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
| 17 abr 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - |
| 16 abr 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | - |
| 15 abr 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
| 12 abr 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
| 11 abr 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | - |
| 10 abr 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
| 09 abr 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
| 08 abr 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | - |
| 05 abr 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | - |
| 04 abr 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | - |
| 03 abr 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
| 02 abr 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
| 01 abr 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
| 28 mar 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| 27 mar 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| 26 mar 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
| 25 mar 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
| 22 mar 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
| 21 mar 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | - |
| 20 mar 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
| 19 mar 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
| 18 mar 2024 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | - |
| 15 mar 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - |
| 14 mar 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
| 13 mar 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
| 12 mar 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | - |
| 11 mar 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
| 11 mar 2024 | 0.128 Dividendo | |||||
| 08 mar 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 63.48 | - |
| 07 mar 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 63.96 | - |
| 06 mar 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.05 | - |
| 05 mar 2024 | 62.73 | 62.73 | 62.73 | 62.73 | 62.60 | - |
| 04 mar 2024 | 63.27 | 63.27 | 63.27 | 63.27 | 63.14 | - |
| 01 mar 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.12 | - |
| 29 feb 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.41 | - |
| 28 feb 2024 | 62.39 | 62.39 | 62.39 | 62.39 | 62.26 | - |
| 27 feb 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 62.39 | - |
| 26 feb 2024 | 62.49 | 62.49 | 62.49 | 62.49 | 62.36 | - |
| 23 feb 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.53 | - |
| 22 feb 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.50 | - |
| 21 feb 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.49 | - |
| 20 feb 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.46 | - |
| 16 feb 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.61 | - |
| 15 feb 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.61 | - |
| 14 feb 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 60.99 | - |
| 13 feb 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.52 | - |
| 12 feb 2024 | 61.37 | 61.37 | 61.37 | 61.37 | 61.25 | - |
| 09 feb 2024 | 61.37 | 61.37 | 61.37 | 61.37 | 61.25 | - |
| 08 feb 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 60.91 | - |
| 07 feb 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 60.93 | - |
| 06 feb 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.67 | - |
| 05 feb 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.39 | - |
| 02 feb 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.64 | - |
| 01 feb 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.67 | - |
| 31 ene 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.06 | - |
| *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.