Italia markets close in 1 hour 54 minutes

American Funds AMCAP C (AMPCX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
34,27+0,32 (+0,94%)
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 202434,2734,2734,2734,2734,27-
14 giu 202433,9533,9533,9533,9533,95-
13 giu 202434,0234,0234,0234,0234,02-
12 giu 202433,9533,9533,9533,9533,95-
11 giu 202434,3634,3634,3634,3634,36-
10 giu 202434,2734,2734,2734,2734,27-
07 giu 202434,1134,1134,1134,1134,11-
06 giu 202434,2234,2234,2234,2234,22-
05 giu 202434,2134,2134,2134,2134,21-
04 giu 202433,6133,6133,6133,6133,61-
03 giu 202433,6033,6033,6033,6033,60-
31 mag 202433,5733,5733,5733,5733,57-
30 mag 202433,3933,3933,3933,3933,39-
29 mag 202433,7433,7433,7433,7433,74-
28 mag 202434,0334,0334,0334,0334,03-
24 mag 202434,1634,1634,1634,1634,16-
23 mag 202433,8733,8733,8733,8733,87-
22 mag 202434,1434,1434,1434,1434,14-
21 mag 202434,2334,2334,2334,2334,23-
20 mag 202434,2334,2334,2334,2334,23-
17 mag 202434,0734,0734,0734,0734,07-
16 mag 202434,0734,0734,0734,0734,07-
15 mag 202434,2534,2534,2534,2534,25-
14 mag 202433,7933,7933,7933,7933,79-
13 mag 202433,6233,6233,6233,6233,62-
10 mag 202433,7233,7233,7233,7233,72-
09 mag 202433,6333,6333,6333,6333,63-
08 mag 202433,5033,5033,5033,5033,50-
07 mag 202433,5833,5833,5833,5833,58-
06 mag 202433,5033,5033,5033,5033,50-
03 mag 202433,0533,0533,0533,0533,05-
02 mag 202432,6832,6832,6832,6832,68-
01 mag 202432,4332,4332,4332,4332,43-
30 apr 202432,5032,5032,5032,5032,50-
29 apr 202433,0333,0333,0333,0333,03-
26 apr 202432,9932,9932,9932,9932,99-
25 apr 202432,6532,6532,6532,6532,65-
24 apr 202432,8232,8232,8232,8232,82-
23 apr 202432,8732,8732,8732,8732,87-
22 apr 202432,2732,2732,2732,2732,27-
19 apr 202432,0432,0432,0432,0432,04-
18 apr 202432,4632,4632,4632,4632,46-
17 apr 202432,6632,6632,6632,6632,66-
16 apr 202432,9432,9432,9432,9432,94-
15 apr 202432,9532,9532,9532,9532,95-
12 apr 202433,4433,4433,4433,4433,44-
11 apr 202434,0334,0334,0334,0334,03-
10 apr 202433,7633,7633,7633,7633,76-
09 apr 202434,1134,1134,1134,1134,11-
08 apr 202434,0634,0634,0634,0634,06-
05 apr 202434,0334,0334,0334,0334,03-
04 apr 202433,5533,5533,5533,5533,55-
03 apr 202434,0234,0234,0234,0234,02-
02 apr 202433,8633,8633,8633,8633,86-
01 apr 202434,1734,1734,1734,1734,17-
28 mar 202434,2134,2134,2134,2134,21-
27 mar 202434,2134,2134,2134,2134,21-
26 mar 202434,0434,0434,0434,0434,04-
25 mar 202434,0834,0834,0834,0834,08-
22 mar 202434,1934,1934,1934,1934,19-
21 mar 202434,3134,3134,3134,3134,31-
20 mar 202434,0034,0034,0034,0034,00-
19 mar 202433,6333,6333,6333,6333,63-
18 mar 202433,4433,4433,4433,4433,44-
15 mar 202433,2833,2833,2833,2833,28-
14 mar 202433,6233,6233,6233,6233,62-
13 mar 202433,7333,7333,7333,7333,73-
12 mar 202433,7733,7733,7733,7733,77-
11 mar 202433,3933,3933,3933,3933,39-
08 mar 202433,5633,5633,5633,5633,56-
07 mar 202433,8933,8933,8933,8933,89-
06 mar 202433,4133,4133,4133,4133,41-
05 mar 202433,2233,2233,2233,2233,22-
04 mar 202433,7033,7033,7033,7033,70-
01 mar 202433,7533,7533,7533,7533,75-
29 feb 202433,3833,3833,3833,3833,38-
28 feb 202433,2033,2033,2033,2033,20-
27 feb 202433,3133,3133,3133,3133,31-
26 feb 202433,2033,2033,2033,2033,20-
23 feb 202433,2333,2333,2333,2333,23-
22 feb 202433,2233,2233,2233,2233,22-
21 feb 202432,4332,4332,4332,4332,43-
20 feb 202432,5032,5032,5032,5032,50-
16 feb 202432,7532,7532,7532,7532,75-
15 feb 202432,9732,9732,9732,9732,97-
14 feb 202432,7732,7732,7732,7732,77-
13 feb 202432,3132,3132,3132,3132,31-
12 feb 202432,8832,8832,8832,8832,88-
09 feb 202432,9232,9232,9232,9232,92-
08 feb 202432,7432,7432,7432,7432,74-
07 feb 202432,6232,6232,6232,6232,62-
06 feb 202432,2432,2432,2432,2432,24-
05 feb 202432,2632,2632,2632,2632,26-
02 feb 202432,2632,2632,2632,2632,26-
01 feb 202431,8431,8431,8431,8431,84-
31 gen 202431,3831,3831,3831,3831,38-
30 gen 202431,9131,9131,9131,9131,91-
29 gen 202432,0332,0332,0332,0332,03-
26 gen 202431,7031,7031,7031,7031,70-
*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...