Capital Group Dividend Value (CGDV)

CGDV
🏛️ Estados Unidos →
41.84
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 29.92 29.92 29.75 29.84 1.7M
2023-12-28 29.92 29.96 29.88 29.91 1.7M
2023-12-27 29.87 29.93 29.80 29.91 2.2M
2023-12-26 29.84 30.09 29.84 30.04 1.2M
2023-12-22 29.75 29.91 29.69 29.81 1.8M
2023-12-21 29.57 29.69 29.44 29.69 1.4M
2023-12-20 29.68 29.80 29.31 29.32 1.9M
2023-12-19 29.57 29.74 29.57 29.74 1.6M
2023-12-18 29.49 29.57 29.43 29.51 1.2M
2023-12-15 29.45 29.57 29.37 29.41 1.3M
2023-12-14 29.31 29.60 29.31 29.53 2.7M
2023-12-13 28.77 29.17 28.70 29.16 1.7M
2023-12-12 28.62 28.82 28.55 28.78 1.3M
2023-12-11 28.24 28.62 28.24 28.61 1.9M
2023-12-08 28.10 28.32 28.08 28.27 1.2M
2023-12-07 28.02 28.09 27.94 28.05 2.1M
2023-12-06 28.11 28.11 27.91 27.94 1.7M
2023-12-05 28.13 28.13 28.01 28.04 1.6M
2023-12-04 28.11 28.22 28.07 28.21 1.4M
2023-12-01 28.05 28.31 27.98 28.28 1.5M
2023-11-30 28.03 28.08 27.90 28.06 1.5M
2023-11-29 28.04 28.13 27.92 27.96 1.4M
2023-11-28 27.92 28.05 27.87 27.93 2.2M
2023-11-27 28.02 28.04 27.94 27.97 2.4M
2023-11-24 28.05 28.12 28.04 28.12 0.7M
2023-11-22 28.03 28.08 27.97 28.05 1.8M
2023-11-21 28.02 28.02 27.92 27.96 1.6M
2023-11-20 27.89 28.13 27.85 28.06 1.6M
2023-11-17 27.80 27.94 27.77 27.90 1.8M
2023-11-16 27.69 27.76 27.59 27.76 2.0M
2023-11-15 27.70 27.81 27.66 27.69 1.4M
2023-11-14 27.48 27.72 27.45 27.65 2.1M
2023-11-13 27.10 27.20 27.04 27.13 1.4M
2023-11-10 26.87 27.20 26.79 27.17 1.4M
2023-11-09 27.03 27.03 26.71 26.74 2.1M
2023-11-08 27.01 27.01 26.81 26.94 1.6M
2023-11-07 26.96 27.02 26.85 26.97 1.3M
2023-11-06 27.04 27.07 26.90 27.00 1.1M
2023-11-03 27.00 27.14 26.97 27.03 1.5M
2023-11-02 26.52 26.81 26.52 26.78 2.0M
2023-11-01 26.07 26.37 26.01 26.31 2.2M
2023-10-31 25.94 26.04 25.81 26.02 1.8M
2023-10-30 25.73 25.91 25.67 25.85 1.9M
2023-10-27 25.75 25.81 25.47 25.56 2.6M
2023-10-26 25.91 26.01 25.69 25.72 1.3M
2023-10-25 26.17 26.24 25.95 25.99 1.9M
2023-10-24 26.15 26.28 26.07 26.19 1.1M
2023-10-23 26.01 26.19 25.89 25.95 1.5M
2023-10-20 26.38 26.38 26.05 26.06 1.5M
2023-10-19 26.62 26.72 26.32 26.36 2.4M
2023-10-18 26.82 26.82 26.53 26.59 1.6M
2023-10-17 26.67 26.95 26.66 26.85 1.7M
2023-10-16 26.74 26.90 26.69 26.83 1.1M
2023-10-13 26.78 26.84 26.47 26.56 1.5M
2023-10-12 26.89 26.89 26.49 26.65 1.8M
2023-10-11 26.82 26.87 26.67 26.86 1.9M
2023-10-10 26.71 26.93 26.65 26.75 1.6M
2023-10-09 26.34 26.64 26.32 26.62 1.1M
2023-10-06 25.91 26.43 25.80 26.33 1.2M
2023-10-05 26.03 26.13 25.88 26.02 1.0M
2023-10-04 26.01 26.09 25.80 26.06 2.0M
2023-10-03 26.18 26.29 25.89 25.98 1.4M
2023-10-02 26.36 26.45 26.12 26.29 1.0M
2023-09-29 26.81 26.81 26.38 26.47 3.7M
2023-09-28 26.45 26.79 26.40 26.63 31.6M
2023-09-27 26.53 26.65 26.33 26.56 1.2M
2023-09-26 26.56 26.64 26.39 26.43 1.3M
2023-09-25 26.54 26.73 26.50 26.72 1.0M
2023-09-22 26.74 26.78 26.61 26.64 1.1M
2023-09-21 26.91 26.92 26.66 26.67 0.9M
2023-09-20 27.37 27.41 27.06 27.06 1.0M
2023-09-19 27.28 27.34 27.12 27.29 0.9M
2023-09-18 27.28 27.42 27.25 27.33 0.8M
2023-09-15 27.46 27.46 27.23 27.28 0.9M
2023-09-14 27.44 27.57 27.39 27.55 1.0M
2023-09-13 27.47 27.47 27.18 27.27 1.2M
2023-09-12 27.36 27.48 27.29 27.32 1.2M
2023-09-11 27.46 27.48 27.31 27.41 0.7M
2023-09-08 27.31 27.41 27.28 27.33 0.9M
2023-09-07 27.23 27.32 27.19 27.28 1.3M
2023-09-06 27.37 27.39 27.18 27.32 1.7M
2023-09-05 27.61 27.61 27.39 27.41 1.6M
2023-09-01 27.76 27.80 27.54 27.63 1.5M
2023-08-31 27.66 27.73 27.60 27.61 0.9M
2023-08-30 27.55 27.66 27.50 27.60 1.1M
2023-08-29 27.17 27.53 27.12 27.52 1.3M
2023-08-28 27.13 27.22 27.05 27.18 2.3M
2023-08-25 26.98 27.05 26.68 26.97 1.4M
2023-08-24 27.31 27.34 26.86 26.87 1.1M
2023-08-23 27.01 27.26 26.98 27.23 1.1M
2023-08-22 27.08 27.10 26.92 26.96 1.0M
2023-08-21 26.91 27.04 26.77 27.00 0.9M
2023-08-18 26.71 26.91 26.68 26.87 1.5M
2023-08-17 27.15 27.18 26.79 26.82 1.3M
2023-08-16 27.30 27.40 27.07 27.07 1.0M
2023-08-15 27.52 27.52 27.27 27.30 0.8M
2023-08-14 27.46 27.62 27.40 27.62 1.0M
2023-08-11 27.42 27.55 27.37 27.48 0.6M
2023-08-10 27.72 27.89 27.46 27.53 1.8M
2023-08-09 27.83 27.83 27.56 27.58 1.0M
2023-08-08 27.76 27.82 27.53 27.79 0.8M
2023-08-07 27.82 27.97 27.80 27.96 1.1M
2023-08-04 27.86 28.00 27.65 27.69 1.7M
2023-08-03 27.78 27.90 27.68 27.76 1.4M
2023-08-02 28.04 28.04 27.78 27.82 0.9M
2023-08-01 28.14 28.21 28.10 28.18 1.1M
2023-07-31 28.25 28.27 28.12 28.23 1.0M
2023-07-28 28.12 28.22 28.05 28.21 1.3M
2023-07-27 28.13 28.18 27.86 27.91 0.9M
2023-07-26 27.85 27.97 27.79 27.92 1.3M
2023-07-25 27.77 28.00 27.77 27.95 0.9M
2023-07-24 27.86 27.94 27.83 27.89 1.7M
2023-07-21 27.93 27.93 27.79 27.82 0.8M
2023-07-20 27.82 27.88 27.77 27.80 0.9M
2023-07-19 27.80 27.86 27.73 27.80 1.3M
2023-07-18 27.58 27.82 27.58 27.80 1.1M
2023-07-17 27.46 27.69 27.44 27.60 1.1M
2023-07-14 27.60 27.60 27.44 27.48 1.0M
2023-07-13 27.51 27.59 27.43 27.55 1.1M
2023-07-12 27.43 27.46 27.32 27.39 1.0M
2023-07-11 27.03 27.23 26.96 27.20 0.6M
2023-07-10 26.71 26.96 26.71 26.96 0.6M
2023-07-07 26.67 26.95 26.64 26.73 0.9M
2023-07-06 26.72 26.73 26.54 26.70 0.9M
2023-07-05 26.96 26.99 26.89 26.93 0.8M
2023-07-03 27.02 27.08 26.96 27.07 1.0M
2023-06-30 27.01 27.10 26.95 27.04 0.6M
2023-06-29 26.67 26.81 26.63 26.81 0.8M
2023-06-28 26.77 26.85 26.67 26.80 1.1M
2023-06-27 26.60 26.80 26.52 26.80 0.8M
2023-06-26 26.48 26.60 26.43 26.52 0.8M
2023-06-23 26.52 26.55 26.40 26.47 0.6M
2023-06-22 26.68 26.68 26.55 26.67 0.9M
2023-06-21 26.63 26.80 26.55 26.69 1.7M
2023-06-20 26.79 26.80 26.56 26.67 0.8M
2023-06-16 27.04 27.04 26.85 26.88 0.8M
2023-06-15 26.60 26.96 26.60 26.90 1.2M
2023-06-14 26.67 26.70 26.40 26.61 1.2M
2023-06-13 26.53 26.67 26.50 26.60 1.2M
2023-06-12 26.22 26.43 26.16 26.41 0.8M
2023-06-09 26.22 26.25 26.10 26.19 0.9M
2023-06-08 26.12 26.20 26.02 26.19 1.1M
2023-06-07 26.13 26.20 26.07 26.14 1.2M
2023-06-06 25.90 26.07 25.86 26.05 1.0M
2023-06-05 26.09 26.10 25.88 25.91 0.9M
2023-06-02 25.72 26.10 25.72 26.05 0.8M
2023-06-01 25.47 25.70 25.37 25.60 1.2M
2023-05-31 25.45 25.47 25.32 25.42 1.4M
2023-05-30 25.68 25.77 25.48 25.54 1.4M
2023-05-26 25.33 25.63 25.30 25.61 0.7M
2023-05-25 25.14 25.22 24.96 25.14 1.0M
2023-05-24 25.23 25.23 25.07 25.14 0.8M
2023-05-23 25.52 25.53 25.27 25.28 1.4M
2023-05-22 25.58 25.65 25.43 25.50 1.0M
2023-05-19 25.65 25.68 25.47 25.55 0.7M
2023-05-18 25.33 25.58 25.22 25.55 0.9M
2023-05-17 25.24 25.40 25.10 25.35 0.8M
2023-05-16 25.24 25.26 25.07 25.09 0.7M
2023-05-15 25.21 25.31 25.11 25.28 0.7M
2023-05-12 25.25 25.25 24.97 25.14 0.4M
2023-05-11 25.19 25.19 25.02 25.17 1.0M
2023-05-10 25.41 25.41 25.02 25.24 1.0M
2023-05-09 25.27 25.32 25.20 25.23 0.8M
2023-05-08 25.43 25.43 25.27 25.33 0.5M
2023-05-05 25.24 25.44 25.22 25.37 0.8M
2023-05-04 25.14 25.14 24.86 24.96 0.9M
2023-05-03 25.35 25.46 25.16 25.17 0.8M
2023-05-02 25.61 25.61 25.17 25.35 1.2M
2023-05-01 25.67 25.80 25.66 25.69 0.9M
2023-04-28 25.35 25.66 25.35 25.66 1.7M
2023-04-27 25.13 25.40 25.06 25.39 0.6M
2023-04-26 25.30 25.30 24.96 25.00 0.7M
2023-04-25 25.45 25.53 25.17 25.19 0.8M
2023-04-24 25.50 25.60 25.45 25.53 0.7M
2023-04-21 25.55 25.55 25.38 25.50 0.6M
2023-04-20 25.48 25.61 25.42 25.52 0.7M
2023-04-19 25.43 25.63 25.43 25.61 0.7M
2023-04-18 25.44 25.49 25.36 25.48 1.5M
2023-04-17 25.29 25.35 25.20 25.34 0.7M
2023-04-14 25.26 25.33 25.09 25.22 0.7M
2023-04-13 25.11 25.31 25.04 25.28 0.9M
2023-04-12 25.22 25.22 25.02 25.07 0.8M
2023-04-11 25.11 25.15 25.04 25.07 0.7M
2023-04-10 24.89 25.03 24.84 25.03 0.4M
2023-04-06 24.92 24.95 24.82 24.91 0.7M
2023-04-05 24.91 24.95 24.81 24.91 0.6M
2023-04-04 25.23 25.23 24.85 24.94 0.5M
2023-04-03 25.03 25.18 24.99 25.16 0.7M
2023-03-31 24.78 24.96 24.74 24.94 0.4M
2023-03-30 24.72 24.72 24.60 24.70 1.0M
2023-03-29 24.56 24.64 24.52 24.63 1.0M
2023-03-28 24.28 24.36 24.22 24.32 1.6M
2023-03-27 24.38 24.41 24.23 24.29 0.7M
2023-03-24 23.96 24.22 23.84 24.22 0.5M
2023-03-23 24.16 24.36 23.86 24.03 1.0M
2023-03-22 24.45 24.53 23.98 23.98 0.6M
2023-03-21 24.43 24.48 24.30 24.42 0.4M
2023-03-20 24.03 24.20 24.00 24.18 0.5M
2023-03-17 24.22 24.22 23.84 23.93 0.5M
2023-03-16 23.71 24.30 23.71 24.29 0.7M
2023-03-15 23.88 23.88 23.55 23.88 1.2M
2023-03-14 24.23 24.37 23.96 24.20 0.7M
2023-03-13 23.78 24.18 23.68 23.93 0.8M
2023-03-10 24.26 24.43 23.93 24.01 0.8M
2023-03-09 24.69 24.78 24.21 24.25 0.8M
2023-03-08 24.58 24.61 24.42 24.56 0.7M
2023-03-07 24.97 24.97 24.53 24.56 1.0M
2023-03-06 24.96 25.06 24.90 24.95 0.5M
2023-03-03 24.63 24.94 24.60 24.92 0.5M
2023-03-02 24.26 24.59 24.23 24.55 0.5M
2023-03-01 24.37 24.47 24.29 24.34 0.7M
2023-02-28 24.45 24.52 24.37 24.38 0.6M
2023-02-27 24.55 24.61 24.40 24.44 0.4M
2023-02-24 24.22 24.38 24.13 24.33 0.8M
2023-02-23 24.55 24.56 24.20 24.46 0.7M
2023-02-22 24.44 24.54 24.29 24.38 0.7M
2023-02-21 24.67 24.71 24.37 24.41 0.7M
2023-02-17 24.80 24.81 24.63 24.79 0.4M
2023-02-16 24.92 25.11 24.83 24.89 0.6M
2023-02-15 24.99 25.14 24.89 25.14 0.6M
2023-02-14 25.10 25.25 24.93 25.13 0.5M
2023-02-13 24.96 25.15 24.90 25.15 0.6M
2023-02-10 24.72 24.88 24.67 24.87 0.5M
2023-02-09 25.09 25.09 24.64 24.70 0.7M
2023-02-08 25.06 25.07 24.85 24.88 0.5M
2023-02-07 24.80 25.14 24.72 25.09 0.5M
2023-02-06 24.76 24.86 24.69 24.83 0.6M
2023-02-03 24.94 25.08 24.81 24.86 0.6M
2023-02-02 25.05 25.17 24.84 25.09 1.3M
2023-02-01 24.71 25.04 24.47 24.87 0.7M
2023-01-31 24.54 24.76 24.44 24.76 0.6M
2023-01-30 24.60 24.72 24.46 24.48 0.6M
2023-01-27 24.73 24.85 24.66 24.72 0.7M
2023-01-26 24.72 24.78 24.53 24.78 0.6M
2023-01-25 24.41 24.59 24.28 24.58 0.7M
2023-01-24 24.50 24.64 24.36 24.61 0.8M
2023-01-23 24.37 24.67 24.32 24.57 0.5M
2023-01-20 24.06 24.31 23.92 24.31 0.5M
2023-01-19 24.05 24.10 23.89 23.97 0.5M
2023-01-18 24.64 24.66 24.12 24.14 1.2M
2023-01-17 24.64 24.69 24.52 24.55 0.5M
2023-01-13 24.38 24.61 24.33 24.58 0.6M
2023-01-12 24.57 24.65 24.32 24.55 0.5M
2023-01-11 24.37 24.45 24.22 24.45 0.7M
2023-01-10 24.08 24.24 23.95 24.24 0.4M
2023-01-09 24.32 24.38 24.03 24.06 0.8M
2023-01-06 23.88 24.21 23.75 24.17 1.1M
2023-01-05 23.51 23.70 23.48 23.61 1.3M
2023-01-04 23.69 23.83 23.52 23.73 0.9M
2023-01-03 23.69 23.74 23.35 23.52 0.7M