Italia markets closed

American Century Focused Dynamic Gr R (ACFCX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
52,56-0,10 (-0,19%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202452,5652,5652,5652,5652,56-
09 mag 202452,6652,6652,6652,6652,66-
08 mag 202452,6452,6452,6452,6452,64-
07 mag 202453,0853,0853,0853,0853,08-
06 mag 202453,1753,1753,1753,1753,17-
03 mag 202452,2952,2952,2952,2952,29-
02 mag 202451,6851,6851,6851,6851,68-
01 mag 202450,6650,6650,6650,6650,66-
30 apr 202450,8350,8350,8350,8350,83-
29 apr 202451,9951,9951,9951,9951,99-
26 apr 202451,7051,7051,7051,7051,70-
25 apr 202450,3050,3050,3050,3050,30-
24 apr 202450,2750,2750,2750,2750,27-
23 apr 202450,3750,3750,3750,3750,37-
22 apr 202449,4749,4749,4749,4749,47-
19 apr 202448,8448,8448,8448,8448,84-
18 apr 202450,2650,2650,2650,2650,26-
17 apr 202450,5350,5350,5350,5350,53-
16 apr 202451,0451,0451,0451,0451,04-
15 apr 202450,9450,9450,9450,9450,94-
12 apr 202452,1652,1652,1652,1652,16-
11 apr 202453,1753,1753,1753,1753,17-
10 apr 202452,3752,3752,3752,3752,37-
09 apr 202452,5552,5552,5552,5552,55-
08 apr 202452,5652,5652,5652,5652,56-
05 apr 202452,3952,3952,3952,3952,39-
04 apr 202451,5651,5651,5651,5651,56-
03 apr 202452,4652,4652,4652,4652,46-
02 apr 202452,2752,2752,2752,2752,27-
01 apr 202452,8252,8252,8252,8252,82-
28 mar 202452,7452,7452,7452,7452,74-
27 mar 202452,8252,8252,8252,8252,82-
26 mar 202452,9552,9552,9552,9552,95-
25 mar 202453,0453,0453,0453,0453,04-
22 mar 202452,9652,9652,9652,9652,96-
21 mar 202452,6852,6852,6852,6852,68-
20 mar 202452,4252,4252,4252,4252,42-
19 mar 202451,7751,7751,7751,7751,77-
18 mar 202451,5751,5751,5751,5751,57-
15 mar 202451,1251,1251,1251,1251,12-
14 mar 202451,5551,5551,5551,5551,55-
13 mar 202451,8251,8251,8251,8251,82-
12 mar 202451,9251,9251,9251,9251,92-
11 mar 202450,9650,9650,9650,9650,96-
08 mar 202451,2251,2251,2251,2251,22-
07 mar 202451,8051,8051,8051,8051,80-
06 mar 202450,8850,8850,8850,8850,88-
05 mar 202450,5950,5950,5950,5950,59-
04 mar 202451,3851,3851,3851,3851,38-
01 mar 202451,6851,6851,6851,6851,68-
29 feb 202450,9550,9550,9550,9550,95-
28 feb 202450,2350,2350,2350,2350,23-
27 feb 202450,5350,5350,5350,5350,53-
26 feb 202450,4550,4550,4550,4550,45-
23 feb 202450,4550,4550,4550,4550,45-
22 feb 202450,2850,2850,2850,2850,28-
21 feb 202448,4648,4648,4648,4648,46-
20 feb 202448,6048,6048,6048,6048,60-
16 feb 202449,2849,2849,2849,2849,28-
15 feb 202449,5649,5649,5649,5649,56-
14 feb 202449,5449,5449,5449,5449,54-
13 feb 202448,6648,6648,6648,6648,66-
12 feb 202449,5049,5049,5049,5049,50-
09 feb 202449,8649,8649,8649,8649,86-
08 feb 202449,1849,1849,1849,1849,18-
07 feb 202448,9948,9948,9948,9948,99-
06 feb 202448,4048,4048,4048,4048,40-
05 feb 202448,4048,4048,4048,4048,40-
02 feb 202448,4148,4148,4148,4148,41-
01 feb 202447,7247,7247,7247,7247,72-
31 gen 202447,0547,0547,0547,0547,05-
30 gen 202448,2348,2348,2348,2348,23-
29 gen 202448,4248,4248,4248,4248,42-
26 gen 202447,5547,5547,5547,5547,55-
25 gen 202447,5347,5347,5347,5347,53-
24 gen 202447,6047,6047,6047,6047,60-
23 gen 202447,4147,4147,4147,4147,41-
22 gen 202447,1947,1947,1947,1947,19-
19 gen 202447,0747,0747,0747,0747,07-
18 gen 202446,4346,4346,4346,4346,43-
17 gen 202446,0446,0446,0446,0446,04-
16 gen 202446,3746,3746,3746,3746,37-
12 gen 202446,3646,3646,3646,3646,36-
11 gen 202446,4246,4246,4246,4246,42-
10 gen 202446,3046,3046,3046,3046,30-
09 gen 202445,8545,8545,8545,8545,85-
08 gen 202445,7345,7345,7345,7345,73-
05 gen 202444,6444,6444,6444,6444,64-
04 gen 202444,5744,5744,5744,5744,57-
03 gen 202444,8044,8044,8044,8044,80-
02 gen 202445,4345,4345,4345,4345,43-
29 dic 202346,2046,2046,2046,2046,20-
28 dic 202346,5046,5046,5046,5046,50-
27 dic 202346,6046,6046,6046,6046,60-
26 dic 202346,4646,4646,4646,4646,46-
22 dic 202346,1646,1646,1646,1646,16-
21 dic 202346,0546,0546,0546,0546,05-
20 dic 202345,3545,3545,3545,3545,35-
19 dic 202346,3046,3046,3046,3046,30-
18 dic 202345,9445,9445,9445,9445,94-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...