Italia markets closed

American Funds Capital Income Bldr A (CAIBX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
69,12-0,10 (-0,14%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 2024------
20 mag 202469,1269,1269,1269,1269,12-
17 mag 202469,2269,2269,2269,2269,22-
16 mag 202469,2369,2369,2369,2369,23-
15 mag 202469,2969,2969,2969,2969,29-
14 mag 202468,6768,6768,6768,6768,67-
13 mag 202468,3768,3768,3768,3768,37-
10 mag 202468,3468,3468,3468,3468,34-
09 mag 202468,0668,0668,0668,0668,06-
08 mag 202467,7267,7267,7267,7267,72-
07 mag 202467,6667,6667,6667,6667,66-
06 mag 202467,4867,4867,4867,4867,48-
03 mag 202467,1267,1267,1267,1267,12-
02 mag 202466,6466,6466,6466,6466,64-
01 mag 202466,2466,2466,2466,2466,24-
30 apr 202466,2966,2966,2966,2966,29-
29 apr 202467,0267,0267,0267,0267,02-
26 apr 202466,7166,7166,7166,7166,71-
25 apr 202466,5966,5966,5966,5966,59-
24 apr 202466,6966,6966,6966,6966,69-
23 apr 202466,6766,6766,6766,6766,67-
22 apr 202466,1066,1066,1066,1066,10-
19 apr 202465,6465,6465,6465,6465,64-
18 apr 202465,4765,4765,4765,4765,47-
17 apr 202465,5065,5065,5065,5065,50-
16 apr 202465,4465,4465,4465,4465,44-
15 apr 202465,7665,7665,7665,7665,76-
12 apr 202466,1966,1966,1966,1966,19-
11 apr 202466,9466,9466,9466,9466,94-
10 apr 202466,9066,9066,9066,9066,90-
09 apr 202467,7567,7567,7567,7567,75-
08 apr 202467,5667,5667,5667,5667,56-
05 apr 202467,4467,4467,4467,4467,44-
04 apr 202467,3367,3367,3367,3367,33-
03 apr 202467,7767,7767,7767,7767,77-
02 apr 202467,8067,8067,8067,8067,80-
01 apr 202467,9567,9567,9567,9567,95-
28 mar 202468,2468,2468,2468,2468,24-
27 mar 202468,1568,1568,1568,1568,15-
26 mar 202467,5767,5767,5767,5767,57-
25 mar 202467,6567,6567,6567,6567,65-
22 mar 202467,6867,6867,6867,6867,68-
21 mar 202467,8567,8567,8567,8567,85-
20 mar 202467,5867,5867,5867,5867,58-
19 mar 202467,1667,1667,1667,1667,16-
18 mar 202467,0267,0267,0267,0267,02-
15 mar 202466,9766,9766,9766,9766,97-
14 mar 202467,2667,2667,2667,2667,26-
13 mar 202467,5767,5767,5767,5767,57-
12 mar 202467,5367,5367,5367,5367,53-
11 mar 202467,4367,4367,4367,4367,43-
11 mar 20240.45 Dividendo
08 mar 202467,7967,7967,7967,7967,34-
07 mar 202467,9667,9667,9667,9667,51-
06 mar 202467,4967,4967,4967,4967,04-
05 mar 202467,1967,1967,1967,1966,74-
04 mar 202467,3367,3367,3367,3366,88-
01 mar 202467,2767,2767,2767,2766,82-
29 feb 202466,7866,7866,7866,7866,34-
28 feb 202466,6466,6466,6466,6466,20-
27 feb 202466,6666,6666,6666,6666,22-
26 feb 202466,6866,6866,6866,6866,24-
23 feb 202466,9366,9366,9366,9366,49-
22 feb 202466,7966,7966,7966,7966,35-
21 feb 202466,3266,3266,3266,3265,88-
20 feb 202466,1566,1566,1566,1565,71-
16 feb 202466,0466,0466,0466,0465,60-
15 feb 202466,1166,1166,1166,1165,67-
14 feb 202465,5165,5165,5165,5165,08-
13 feb 202465,2165,2165,2165,2164,78-
12 feb 202465,9665,9665,9665,9665,52-
09 feb 202465,8265,8265,8265,8265,38-
08 feb 202465,7665,7665,7665,7665,32-
07 feb 202465,8965,8965,8965,8965,45-
06 feb 202465,9165,9165,9165,9165,47-
05 feb 202465,6265,6265,6265,6265,18-
02 feb 202466,1366,1366,1366,1365,69-
01 feb 202466,4966,4966,4966,4966,05-
31 gen 202465,9965,9965,9965,9965,55-
30 gen 202466,4066,4066,4066,4065,96-
29 gen 202466,3966,3966,3966,3965,95-
26 gen 202466,1266,1266,1266,1265,68-
25 gen 202466,0966,0966,0966,0965,65-
24 gen 202465,8265,8265,8265,8265,38-
23 gen 202465,7965,7965,7965,7965,35-
22 gen 202465,7165,7165,7165,7165,27-
19 gen 202465,7465,7465,7465,7465,30-
18 gen 202465,2965,2965,2965,2964,86-
17 gen 202465,1765,1765,1765,1764,74-
16 gen 202465,6265,6265,6265,6265,18-
12 gen 202466,1466,1466,1466,1465,70-
11 gen 202465,9065,9065,9065,9065,46-
10 gen 202465,9865,9865,9865,9865,54-
09 gen 202465,9665,9665,9665,9665,52-
08 gen 202466,2566,2566,2566,2565,81-
05 gen 202465,8765,8765,8765,8765,43-
04 gen 202465,8765,8765,8765,8765,43-
03 gen 202465,8565,8565,8565,8565,41-
02 gen 202466,1666,1666,1666,1665,72-
29 dic 202366,2266,2266,2266,2265,78-
*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...