Italia markets closed

American Funds AMCAP F2 (AMCFX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
43,44+0,23 (+0,53%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 202443,4443,4443,4443,4443,44-
02 lug 202443,2143,2143,2143,2143,21-
01 lug 202442,9942,9942,9942,9942,99-
28 giu 202442,9942,9942,9942,9942,99-
27 giu 202443,1643,1643,1643,1643,16-
26 giu 202443,0843,0843,0843,0843,08-
25 giu 202443,0143,0143,0143,0143,01-
24 giu 202442,9042,9042,9042,9042,90-
21 giu 202443,0143,0143,0143,0143,01-
20 giu 202443,0343,0343,0343,0343,03-
18 giu 202443,1643,1643,1643,1643,16-
17 giu 202443,1443,1443,1443,1443,14-
14 giu 202442,7442,7442,7442,7442,74-
13 giu 202442,8342,8342,8342,8342,83-
12 giu 202442,7342,7342,7342,7342,73-
12 giu 20240 Dividendo
12 giu 20240.811 Guadagno in conto di capitale
11 giu 202443,0443,0443,0443,0442,23-
10 giu 202442,9442,9442,9442,9442,13-
07 giu 202442,7242,7242,7242,7241,92-
06 giu 202442,8742,8742,8742,8742,06-
05 giu 202442,8642,8642,8642,8642,05-
04 giu 202442,1042,1042,1042,1041,31-
03 giu 202442,0842,0842,0842,0841,29-
31 mag 202442,0542,0542,0542,0541,26-
30 mag 202441,8241,8241,8241,8241,03-
29 mag 202442,2542,2542,2542,2541,45-
28 mag 202442,6142,6142,6142,6141,81-
24 mag 202442,7742,7742,7742,7741,96-
23 mag 202442,4142,4142,4142,4141,61-
22 mag 202442,7442,7442,7442,7441,93-
21 mag 202442,8542,8542,8542,8542,04-
20 mag 202442,8542,8542,8542,8542,04-
17 mag 202442,6542,6542,6542,6541,85-
16 mag 202442,6642,6642,6642,6641,86-
15 mag 202442,8842,8842,8842,8842,07-
14 mag 202442,3042,3042,3042,3041,50-
13 mag 202442,0942,0942,0942,0941,30-
10 mag 202442,2142,2142,2142,2141,41-
09 mag 202442,0942,0942,0942,0941,30-
08 mag 202441,9341,9341,9341,9341,14-
07 mag 202442,0342,0342,0342,0341,24-
06 mag 202441,9341,9341,9341,9341,14-
03 mag 202441,3641,3641,3641,3640,58-
02 mag 202440,9040,9040,9040,9040,13-
01 mag 202440,5840,5840,5840,5839,82-
30 apr 202440,6740,6740,6740,6739,90-
29 apr 202441,3441,3441,3441,3440,56-
26 apr 202441,2841,2841,2841,2840,50-
25 apr 202440,8540,8540,8540,8540,08-
24 apr 202441,0641,0641,0641,0640,29-
23 apr 202441,1241,1241,1241,1240,35-
22 apr 202440,3740,3740,3740,3739,61-
19 apr 202440,0840,0840,0840,0839,32-
18 apr 202440,6140,6140,6140,6139,84-
17 apr 202440,8640,8640,8640,8640,09-
16 apr 202441,2041,2041,2041,2040,42-
15 apr 202441,2141,2141,2141,2140,43-
12 apr 202441,8341,8341,8341,8341,04-
11 apr 202442,5742,5742,5742,5741,77-
10 apr 202442,2242,2242,2242,2241,42-
09 apr 202442,6742,6742,6742,6741,87-
08 apr 202442,6042,6042,6042,6041,80-
05 apr 202442,5542,5542,5542,5541,75-
04 apr 202441,9541,9541,9541,9541,16-
03 apr 202442,5442,5442,5442,5441,74-
02 apr 202442,3442,3442,3442,3441,54-
01 apr 202442,7342,7342,7342,7341,92-
28 mar 202442,7742,7742,7742,7741,96-
27 mar 202442,7842,7842,7842,7841,97-
26 mar 202442,5542,5542,5542,5541,75-
25 mar 202442,6142,6142,6142,6141,81-
22 mar 202442,7442,7442,7442,7441,93-
21 mar 202442,8942,8942,8942,8942,08-
20 mar 202442,5142,5142,5142,5141,71-
19 mar 202442,0442,0442,0442,0441,25-
18 mar 202441,8041,8041,8041,8041,01-
15 mar 202441,5941,5941,5941,5940,81-
14 mar 202442,0242,0242,0242,0241,23-
13 mar 202442,1542,1542,1542,1541,36-
12 mar 202442,2042,2042,2042,2041,40-
11 mar 202441,7241,7241,7241,7240,93-
08 mar 202441,9341,9341,9341,9341,14-
07 mar 202442,3442,3442,3442,3441,54-
06 mar 202441,7541,7541,7541,7540,96-
05 mar 202441,5041,5041,5041,5040,72-
04 mar 202442,1042,1042,1042,1041,31-
01 mar 202442,1642,1642,1642,1641,37-
29 feb 202441,7041,7041,7041,7040,91-
28 feb 202441,4841,4841,4841,4840,70-
27 feb 202441,6241,6241,6241,6240,84-
26 feb 202441,4741,4741,4741,4740,69-
23 feb 202441,5041,5041,5041,5040,72-
22 feb 202441,4941,4941,4941,4940,71-
21 feb 202440,5140,5140,5140,5139,75-
20 feb 202440,6040,6040,6040,6039,83-
16 feb 202440,9140,9140,9140,9140,14-
15 feb 202441,1741,1741,1741,1740,39-
14 feb 202440,9340,9340,9340,9340,16-
13 feb 202440,3440,3440,3440,3439,58-
*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...