U.S. markets open in 7 hours 33 minutes
F S&P 500
5,595.50 +5.25 (+0.09%) F Dow Jones
39,691.00 +55.00 (+0.14%) F Nasdaq
20,429.25 +17.75 (+0.09%) E-mini Russell 2000 Index Futur
2,053.20 +0.10 (+0.00%) Petróleo
83.70 -0.18 (-0.21%) Oro
2,372.30 +2.90 (+0.12%)
American Funds SMALLCAP World Fund (SFCWX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | - |
| 02 jul 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| 01 jul 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
| 28 jun 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
| 27 jun 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | - |
| 26 jun 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | - |
| 25 jun 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
| 24 jun 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
| 21 jun 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | - |
| 20 jun 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | - |
| 18 jun 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
| 17 jun 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | - |
| 14 jun 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
| 13 jun 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
| 12 jun 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | - |
| 11 jun 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
| 10 jun 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
| 07 jun 2024 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | - |
| 06 jun 2024 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | - |
| 05 jun 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
| 04 jun 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | - |
| 03 jun 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | - |
| 31 may 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | - |
| 30 may 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
| 29 may 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
| 28 may 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | - |
| 24 may 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 23 may 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
| 22 may 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
| 21 may 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | - |
| 20 may 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | - |
| 17 may 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
| 16 may 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
| 15 may 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | - |
| 14 may 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | - |
| 13 may 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | - |
| 10 may 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
| 09 may 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
| 08 may 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
| 07 may 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | - |
| 06 may 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
| 03 may 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
| 02 may 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
| 01 may 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
| 30 abr 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
| 29 abr 2024 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | - |
| 26 abr 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
| 25 abr 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
| 24 abr 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
| 23 abr 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | - |
| 22 abr 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| 19 abr 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | - |
| 18 abr 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | - |
| 17 abr 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
| 16 abr 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
| 15 abr 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | - |
| 12 abr 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
| 11 abr 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | - |
| 10 abr 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | - |
| 09 abr 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | - |
| 08 abr 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | - |
| 05 abr 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
| 04 abr 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | - |
| 03 abr 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
| 02 abr 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | - |
| 01 abr 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | - |
| 28 mar 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | - |
| 27 mar 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | - |
| 26 mar 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
| 25 mar 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
| 22 mar 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | - |
| 21 mar 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
| 20 mar 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
| 19 mar 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
| 18 mar 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - |
| 15 mar 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - |
| 14 mar 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - |
| 13 mar 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | - |
| 12 mar 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | - |
| 11 mar 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | - |
| 08 mar 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
| 07 mar 2024 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | - |
| 06 mar 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | - |
| 05 mar 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
| 04 mar 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
| 01 mar 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
| 29 feb 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | - |
| 28 feb 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | - |
| 27 feb 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
| 26 feb 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
| 23 feb 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | - |
| 22 feb 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
| 21 feb 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | - |
| 20 feb 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
| 16 feb 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | - |
| 15 feb 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | - |
| 14 feb 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
| 13 feb 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
| 12 feb 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | - |
| 09 feb 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | - |
| *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.