Italia markets close in 1 hour 30 minutes

American Century Focused Dynamic Gr R6 (ACFNX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
62,25+0,36 (+0,58%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 2024------
17 giu 202462,2562,2562,2562,2562,25-
14 giu 202461,8961,8961,8961,8961,89-
13 giu 202461,6061,6061,6061,6061,60-
12 giu 202461,5461,5461,5461,5461,54-
11 giu 202460,6560,6560,6560,6560,65-
10 giu 202460,6460,6460,6460,6460,64-
07 giu 202460,2660,2660,2660,2660,26-
06 giu 202460,5960,5960,5960,5960,59-
05 giu 202460,4260,4260,4260,4260,42-
04 giu 202459,1859,1859,1859,1859,18-
03 giu 202459,0359,0359,0359,0359,03-
31 mag 202458,5258,5258,5258,5258,52-
30 mag 202458,4458,4458,4458,4458,44-
29 mag 202459,8159,8159,8159,8159,81-
28 mag 202459,9459,9459,9459,9459,94-
24 mag 202459,1959,1959,1959,1959,19-
23 mag 202458,7958,7958,7958,7958,79-
22 mag 202458,6258,6258,6258,6258,62-
21 mag 202458,9658,9658,9658,9658,96-
20 mag 202458,8058,8058,8058,8058,80-
17 mag 202458,4758,4758,4758,4758,47-
16 mag 202458,3258,3258,3258,3258,32-
15 mag 202458,4858,4858,4858,4858,48-
14 mag 202457,7057,7057,7057,7057,70-
13 mag 202457,5057,5057,5057,5057,50-
10 mag 202457,5057,5057,5057,5057,50-
09 mag 202457,6157,6157,6157,6157,61-
08 mag 202457,5857,5857,5857,5857,58-
07 mag 202458,0658,0658,0658,0658,06-
06 mag 202458,1658,1658,1658,1658,16-
03 mag 202457,2057,2057,2057,2057,20-
02 mag 202456,5256,5256,5256,5256,52-
01 mag 202455,4155,4155,4155,4155,41-
30 apr 202455,6055,6055,6055,6055,60-
29 apr 202456,8556,8556,8556,8556,85-
26 apr 202456,5456,5456,5456,5456,54-
25 apr 202455,0055,0055,0055,0055,00-
24 apr 202454,9754,9754,9754,9754,97-
23 apr 202455,0855,0855,0855,0855,08-
22 apr 202454,0954,0954,0954,0954,09-
19 apr 202453,4053,4053,4053,4053,40-
18 apr 202454,9654,9654,9654,9654,96-
17 apr 202455,2555,2555,2555,2555,25-
16 apr 202455,8155,8155,8155,8155,81-
15 apr 202455,6955,6955,6955,6955,69-
12 apr 202457,0257,0257,0257,0257,02-
11 apr 202458,1358,1358,1358,1358,13-
10 apr 202457,2557,2557,2557,2557,25-
09 apr 202457,4557,4557,4557,4557,45-
08 apr 202457,4557,4557,4557,4557,45-
05 apr 202457,2757,2757,2757,2757,27-
04 apr 202456,3556,3556,3556,3556,35-
03 apr 202457,3457,3457,3457,3457,34-
02 apr 202457,1357,1357,1357,1357,13-
01 apr 202457,7457,7457,7457,7457,74-
28 mar 202457,6457,6457,6457,6457,64-
27 mar 202457,7257,7257,7257,7257,72-
26 mar 202457,8657,8657,8657,8657,86-
25 mar 202457,9657,9657,9657,9657,96-
22 mar 202457,8757,8757,8757,8757,87-
21 mar 202457,5657,5657,5657,5657,56-
20 mar 202457,2857,2857,2857,2857,28-
19 mar 202456,5756,5756,5756,5756,57-
18 mar 202456,3556,3556,3556,3556,35-
15 mar 202455,8555,8555,8555,8555,85-
14 mar 202456,3256,3256,3256,3256,32-
13 mar 202456,6256,6256,6256,6256,62-
12 mar 202456,7256,7256,7256,7256,72-
11 mar 202455,6755,6755,6755,6755,67-
08 mar 202455,9655,9655,9655,9655,96-
07 mar 202456,5856,5856,5856,5856,58-
06 mar 202455,5755,5755,5755,5755,57-
05 mar 202455,2555,2555,2555,2555,25-
04 mar 202456,1256,1256,1256,1256,12-
01 mar 202456,4456,4456,4456,4456,44-
29 feb 202455,6455,6455,6455,6455,64-
28 feb 202454,8654,8654,8654,8654,86-
27 feb 202455,1855,1855,1855,1855,18-
26 feb 202455,0955,0955,0955,0955,09-
23 feb 202455,1055,1055,1055,1055,10-
22 feb 202454,9054,9054,9054,9054,90-
21 feb 202452,9152,9152,9152,9152,91-
20 feb 202453,0753,0753,0753,0753,07-
16 feb 202453,8153,8153,8153,8153,81-
15 feb 202454,1154,1154,1154,1154,11-
14 feb 202454,0854,0854,0854,0854,08-
13 feb 202453,1253,1253,1253,1253,12-
12 feb 202454,0354,0354,0354,0354,03-
09 feb 202454,4454,4454,4454,4454,44-
08 feb 202453,6953,6953,6953,6953,69-
07 feb 202453,4853,4853,4853,4853,48-
06 feb 202452,8452,8452,8452,8452,84-
05 feb 202452,8352,8352,8352,8352,83-
02 feb 202452,8452,8452,8452,8452,84-
01 feb 202452,0952,0952,0952,0952,09-
31 gen 202451,3651,3651,3651,3651,36-
30 gen 202452,6352,6352,6352,6352,63-
29 gen 202452,8452,8452,8452,8452,84-
26 gen 202451,8951,8951,8951,8951,89-
*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...