Mercado abrirá em 1 h 41 min

American Funds AMCAP 529C (CAFCX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
34,33+0,09 (+0,26%)
No fechamento: 08:00PM EDT
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de jun. de 202434,3334,3334,3334,3334,33-
24 de jun. de 202434,2434,2434,2434,2434,24-
21 de jun. de 202434,3334,3334,3334,3334,33-
20 de jun. de 202434,3534,3534,3534,3534,35-
18 de jun. de 202434,4534,4534,4534,4534,45-
17 de jun. de 202434,4434,4434,4434,4434,44-
14 de jun. de 202434,1234,1234,1234,1234,12-
13 de jun. de 202434,1934,1934,1934,1934,19-
12 de jun. de 202434,1234,1234,1234,1234,12-
12 de jun. de 20240 Dividendo
12 de jun. de 20240.811 Ganho de capital
11 de jun. de 202434,5334,5334,5334,5333,72-
10 de jun. de 202434,4434,4434,4434,4433,63-
07 de jun. de 202434,2734,2734,2734,2733,47-
06 de jun. de 202434,3934,3934,3934,3933,58-
05 de jun. de 202434,3834,3834,3834,3833,57-
04 de jun. de 202433,7733,7733,7733,7732,98-
03 de jun. de 202433,7733,7733,7733,7732,98-
31 de mai. de 202433,7433,7433,7433,7432,95-
30 de mai. de 202433,5633,5633,5633,5632,77-
29 de mai. de 202433,9033,9033,9033,9033,10-
28 de mai. de 202434,1934,1934,1934,1933,39-
24 de mai. de 202434,3334,3334,3334,3333,52-
23 de mai. de 202434,0434,0434,0434,0433,24-
22 de mai. de 202434,3134,3134,3134,3133,50-
21 de mai. de 202434,4034,4034,4034,4033,59-
20 de mai. de 202434,4034,4034,4034,4033,59-
17 de mai. de 202434,2434,2434,2434,2433,44-
16 de mai. de 202434,2434,2434,2434,2433,44-
15 de mai. de 202434,4234,4234,4234,4233,61-
14 de mai. de 202433,9633,9633,9633,9633,16-
13 de mai. de 202433,7933,7933,7933,7933,00-
10 de mai. de 202433,8933,8933,8933,8933,09-
09 de mai. de 202433,8033,8033,8033,8033,01-
08 de mai. de 202433,6733,6733,6733,6732,88-
07 de mai. de 202433,7533,7533,7533,7532,96-
06 de mai. de 202433,6733,6733,6733,6732,88-
03 de mai. de 202433,2133,2133,2133,2132,43-
02 de mai. de 202432,8432,8432,8432,8432,07-
01 de mai. de 202432,5932,5932,5932,5931,82-
30 de abr. de 202432,6632,6632,6632,6631,89-
29 de abr. de 202433,2033,2033,2033,2032,42-
26 de abr. de 202433,1633,1633,1633,1632,38-
25 de abr. de 202432,8132,8132,8132,8132,04-
24 de abr. de 202432,9832,9832,9832,9832,21-
23 de abr. de 202433,0333,0333,0333,0332,25-
22 de abr. de 202432,4332,4332,4332,4331,67-
19 de abr. de 202432,2032,2032,2032,2031,44-
18 de abr. de 202432,6232,6232,6232,6231,85-
17 de abr. de 202432,8232,8232,8232,8232,05-
16 de abr. de 202433,1033,1033,1033,1032,32-
15 de abr. de 202433,1133,1133,1133,1132,33-
12 de abr. de 202433,6133,6133,6133,6132,82-
11 de abr. de 202434,2034,2034,2034,2033,40-
10 de abr. de 202433,9333,9333,9333,9333,13-
09 de abr. de 202434,2834,2834,2834,2833,47-
08 de abr. de 202434,2334,2334,2334,2333,43-
05 de abr. de 202434,2034,2034,2034,2033,40-
04 de abr. de 202433,7233,7233,7233,7232,93-
03 de abr. de 202434,1934,1934,1934,1933,39-
02 de abr. de 202434,0334,0334,0334,0333,23-
01 de abr. de 202434,3434,3434,3434,3433,53-
28 de mar. de 202434,3834,3834,3834,3833,57-
27 de mar. de 202434,3934,3934,3934,3933,58-
26 de mar. de 202434,2134,2134,2134,2133,41-
25 de mar. de 202434,2634,2634,2634,2633,46-
22 de mar. de 202434,3634,3634,3634,3633,55-
21 de mar. de 202434,4834,4834,4834,4833,67-
20 de mar. de 202434,1834,1834,1834,1833,38-
19 de mar. de 202433,8033,8033,8033,8033,01-
18 de mar. de 202433,6133,6133,6133,6132,82-
15 de mar. de 202433,4533,4533,4533,4532,66-
14 de mar. de 202433,7933,7933,7933,7933,00-
13 de mar. de 202433,9033,9033,9033,9033,10-
12 de mar. de 202433,9433,9433,9433,9433,14-
11 de mar. de 202433,5533,5533,5533,5532,76-
08 de mar. de 202433,7333,7333,7333,7332,94-
07 de mar. de 202434,0634,0634,0634,0633,26-
06 de mar. de 202433,5833,5833,5833,5832,79-
05 de mar. de 202433,3833,3833,3833,3832,60-
04 de mar. de 202433,8733,8733,8733,8733,07-
01 de mar. de 202433,9233,9233,9233,9233,12-
29 de fev. de 202433,5533,5533,5533,5532,76-
28 de fev. de 202433,3733,3733,3733,3732,59-
27 de fev. de 202433,4833,4833,4833,4832,69-
26 de fev. de 202433,3733,3733,3733,3732,59-
23 de fev. de 202433,3933,3933,3933,3932,61-
22 de fev. de 202433,3833,3833,3833,3832,60-
21 de fev. de 202432,6032,6032,6032,6031,83-
20 de fev. de 202432,6732,6732,6732,6731,90-
16 de fev. de 202432,9232,9232,9232,9232,15-
15 de fev. de 202433,1433,1433,1433,1432,36-
14 de fev. de 202432,9432,9432,9432,9432,17-
13 de fev. de 202432,4732,4732,4732,4731,71-
12 de fev. de 202433,0533,0533,0533,0532,27-
09 de fev. de 202433,0933,0933,0933,0932,31-
08 de fev. de 202432,9032,9032,9032,9032,13-
07 de fev. de 202432,7832,7832,7832,7832,01-
06 de fev. de 202432,4032,4032,4032,4031,64-
05 de fev. de 202432,4332,4332,4332,4331,67-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...