U.S. markets closed

American Funds Capital World Growth and Income Fund (RWBEX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
65.16-0.26 (-0.40%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202465.1665.1665.1665.1665.16-
13 jun 202465.4265.4265.4265.4265.42-
12 jun 202465.4765.4765.4765.4765.47-
11 jun 202464.9964.9964.9964.9964.99-
10 jun 202465.2765.2765.2765.2765.27-
07 jun 202465.3465.3465.3465.3465.34-
06 jun 202465.6965.6965.6965.6965.69-
05 jun 202465.5965.5965.5965.5965.59-
04 jun 202464.6764.6764.6764.6764.67-
03 jun 202464.8964.8964.8964.8964.89-
31 may 202464.8464.8464.8464.8464.84-
30 may 202464.5564.5564.5564.5564.55-
29 may 202464.7464.7464.7464.7464.74-
28 may 202465.6165.6165.6165.6165.61-
24 may 202465.6465.6465.6465.6465.64-
23 may 202465.2165.2165.2165.2165.21-
22 may 202465.6065.6065.6065.6065.60-
21 may 202465.9365.9365.9365.9365.93-
20 may 202465.9465.9465.9465.9465.94-
17 may 202465.7965.7965.7965.7965.79-
16 may 202465.6765.6765.6765.6765.67-
15 may 202465.8265.8265.8265.8265.82-
14 may 202465.0865.0865.0865.0865.08-
13 may 202464.6764.6764.6764.6764.67-
10 may 202464.7364.7364.7364.7364.73-
09 may 202464.4964.4964.4964.4964.49-
08 may 202464.3464.3464.3464.3464.34-
07 may 202464.3464.3464.3464.3464.34-
06 may 202464.2064.2064.2064.2064.20-
03 may 202463.4663.4663.4663.4663.46-
02 may 202462.9162.9162.9162.9162.91-
01 may 202462.4262.4262.4262.4262.42-
30 abr 202462.5662.5662.5662.5662.56-
29 abr 202463.5363.5363.5363.5363.53-
26 abr 202463.3463.3463.3463.3463.34-
25 abr 202462.7862.7862.7862.7862.78-
24 abr 202462.9662.9662.9662.9662.96-
23 abr 202462.9562.9562.9562.9562.95-
22 abr 202462.0962.0962.0962.0962.09-
19 abr 202461.6561.6561.6561.6561.65-
18 abr 202462.1562.1562.1562.1562.15-
17 abr 202462.3062.3062.3062.3062.30-
16 abr 202462.4862.4862.4862.4862.48-
15 abr 202462.6862.6862.6862.6862.68-
12 abr 202463.2463.2463.2463.2463.24-
11 abr 202464.2864.2864.2864.2864.28-
10 abr 202464.0664.0664.0664.0664.06-
09 abr 202464.5364.5364.5364.5364.53-
08 abr 202464.5164.5164.5164.5164.51-
05 abr 202464.3664.3664.3664.3664.36-
04 abr 202463.8163.8163.8163.8163.81-
03 abr 202464.5364.5364.5364.5364.53-
02 abr 202464.1364.1364.1364.1364.13-
01 abr 202464.4464.4464.4464.4464.44-
28 mar 202464.5664.5664.5664.5664.56-
27 mar 202464.5664.5664.5664.5664.56-
26 mar 202464.1964.1964.1964.1964.19-
25 mar 202464.3064.3064.3064.3064.30-
22 mar 202464.3864.3864.3864.3864.38-
21 mar 202464.6364.6364.6364.6364.63-
20 mar 202464.4264.4264.4264.4264.42-
19 mar 202463.7863.7863.7863.7863.78-
18 mar 202463.5963.5963.5963.5963.59-
15 mar 202463.3563.3563.3563.3563.35-
14 mar 202463.7863.7863.7863.7863.78-
13 mar 202463.9163.9163.9163.9163.91-
12 mar 202463.8363.8363.8363.8363.83-
11 mar 202463.3163.3163.3163.3163.31-
11 mar 20240.128 Dividendo
08 mar 202463.6163.6163.6163.6163.48-
07 mar 202464.0964.0964.0964.0963.96-
06 mar 202463.1863.1863.1863.1863.05-
05 mar 202462.7362.7362.7362.7362.60-
04 mar 202463.2763.2763.2763.2763.14-
01 mar 202463.2563.2563.2563.2563.12-
29 feb 202462.5462.5462.5462.5462.41-
28 feb 202462.3962.3962.3962.3962.26-
27 feb 202462.5262.5262.5262.5262.39-
26 feb 202462.4962.4962.4962.4962.36-
23 feb 202462.6662.6662.6662.6662.53-
22 feb 202462.6362.6362.6362.6362.50-
21 feb 202461.6161.6161.6161.6161.49-
20 feb 202461.5861.5861.5861.5861.46-
16 feb 202461.7361.7361.7361.7361.61-
15 feb 202461.7361.7361.7361.7361.61-
14 feb 202461.1161.1161.1161.1160.99-
13 feb 202460.6460.6460.6460.6460.52-
12 feb 202461.3761.3761.3761.3761.25-
09 feb 202461.3761.3761.3761.3761.25-
08 feb 202461.0361.0361.0361.0360.91-
07 feb 202461.0561.0561.0561.0560.93-
06 feb 202460.7960.7960.7960.7960.67-
05 feb 202460.5160.5160.5160.5160.39-
02 feb 202460.7660.7660.7660.7660.64-
01 feb 202460.7960.7960.7960.7960.67-
31 ene 202460.1860.1860.1860.1860.06-
30 ene 202460.8160.8160.8160.8160.69-
29 ene 202460.8760.8760.8760.8760.75-
26 ene 202460.4460.4460.4460.4460.32-
25 ene 202460.3060.3060.3060.3060.18-
*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...