Italia markets closed

American Funds AMCAP A (AMCPX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
40,03-0,09 (-0,22%)
Alla chiusura: 08:06AM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 2024------
01 mag 202440,0340,0340,0340,0340,03-
30 apr 202440,1240,1240,1240,1240,12-
29 apr 202440,7840,7840,7840,7840,78-
26 apr 202440,7340,7340,7340,7340,73-
25 apr 202440,3040,3040,3040,3040,30-
24 apr 202440,5040,5040,5040,5040,50-
23 apr 202440,5640,5640,5640,5640,56-
22 apr 202439,8339,8339,8339,8339,83-
19 apr 202439,5439,5439,5439,5439,54-
18 apr 202440,0640,0640,0640,0640,06-
17 apr 202440,3140,3140,3140,3140,31-
16 apr 202440,6540,6540,6540,6540,65-
15 apr 202440,6640,6640,6640,6640,66-
12 apr 202441,2741,2741,2741,2741,27-
11 apr 202441,9941,9941,9941,9941,99-
10 apr 202441,6641,6641,6641,6641,66-
09 apr 202442,0942,0942,0942,0942,09-
08 apr 202442,0242,0242,0242,0242,02-
05 apr 202441,9841,9841,9841,9841,98-
04 apr 202441,3941,3941,3941,3941,39-
03 apr 202441,9741,9741,9741,9741,97-
02 apr 202441,7741,7741,7741,7741,77-
01 apr 202442,1642,1642,1642,1642,16-
28 mar 202442,2042,2042,2042,2042,20-
27 mar 202442,2042,2042,2042,2042,20-
26 mar 202441,9941,9941,9941,9941,99-
25 mar 202442,0442,0442,0442,0442,04-
22 mar 202442,1742,1742,1742,1742,17-
21 mar 202442,3142,3142,3142,3142,31-
20 mar 202441,9441,9441,9441,9441,94-
19 mar 202441,4841,4841,4841,4841,48-
18 mar 202441,2441,2441,2441,2441,24-
15 mar 202441,0441,0441,0441,0441,04-
14 mar 202441,4641,4641,4641,4641,46-
13 mar 202441,5941,5941,5941,5941,59-
12 mar 202441,6441,6441,6441,6441,64-
11 mar 202441,1741,1741,1741,1741,17-
08 mar 202441,3841,3841,3841,3841,38-
07 mar 202441,7841,7841,7841,7841,78-
06 mar 202441,2041,2041,2041,2041,20-
05 mar 202440,9640,9640,9640,9640,96-
04 mar 202441,5541,5541,5541,5541,55-
01 mar 202441,6041,6041,6041,6041,60-
29 feb 202441,1541,1541,1541,1541,15-
28 feb 202440,9340,9340,9340,9340,93-
27 feb 202441,0741,0741,0741,0741,07-
26 feb 202440,9340,9340,9340,9340,93-
23 feb 202440,9640,9640,9640,9640,96-
22 feb 202440,9440,9440,9440,9440,94-
21 feb 202439,9839,9839,9839,9839,98-
20 feb 202440,0640,0640,0640,0640,06-
16 feb 202440,3740,3740,3740,3740,37-
15 feb 202440,6340,6340,6340,6340,63-
14 feb 202440,3940,3940,3940,3940,39-
13 feb 202439,8239,8239,8239,8239,82-
12 feb 202440,5240,5240,5240,5240,52-
09 feb 202440,5740,5740,5740,5740,57-
08 feb 202440,3440,3440,3440,3440,34-
07 feb 202440,1940,1940,1940,1940,19-
06 feb 202439,7339,7339,7339,7339,73-
05 feb 202439,6039,6039,6039,6039,60-
02 feb 202439,7539,7539,7539,7539,75-
01 feb 202439,2339,2339,2339,2339,23-
31 gen 202438,6738,6738,6738,6738,67-
30 gen 202439,3239,3239,3239,3239,32-
29 gen 202439,4639,4639,4639,4639,46-
26 gen 202439,0639,0639,0639,0639,06-
25 gen 202439,0439,0439,0439,0439,04-
24 gen 202438,8238,8238,8238,8238,82-
23 gen 202438,8038,8038,8038,8038,80-
22 gen 202438,8238,8238,8238,8238,82-
19 gen 202438,6238,6238,6238,6238,62-
18 gen 202438,1938,1938,1938,1938,19-
17 gen 202437,7537,7537,7537,7537,75-
16 gen 202437,9737,9737,9737,9737,97-
12 gen 202438,1138,1138,1138,1138,11-
11 gen 202438,1138,1138,1138,1138,11-
10 gen 202438,0138,0138,0138,0138,01-
09 gen 202437,7737,7737,7737,7737,77-
08 gen 202437,7537,7537,7537,7537,75-
05 gen 202437,0937,0937,0937,0937,09-
04 gen 202437,1037,1037,1037,1037,10-
03 gen 202437,1237,1237,1237,1237,12-
02 gen 202437,6937,6937,6937,6937,69-
29 dic 202338,1238,1238,1238,1238,12-
28 dic 202338,3138,3138,3138,3138,31-
27 dic 202338,3038,3038,3038,3038,30-
26 dic 202338,2038,2038,2038,2038,20-
22 dic 202338,0238,0238,0238,0238,02-
21 dic 202337,9437,9437,9437,9437,94-
20 dic 202337,4137,4137,4137,4137,41-
19 dic 202338,0038,0038,0038,0038,00-
18 dic 202337,7037,7037,7037,7037,70-
15 dic 202337,5337,5337,5337,5337,53-
14 dic 202337,5237,5237,5237,5237,52-
13 dic 202337,3337,3337,3337,3337,33-
13 dic 20230.123 Dividendo
13 dic 20231.027 Guadagno in conto di capitale
12 dic 202337,9037,9037,9037,9036,75-
*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...