Italia markets open in 3 hours 48 minutes

American Funds Fundamental Invs 529C (CFNCX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
80,79-0,31 (-0,38%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 202480,7980,7980,7980,7980,79-
21 mag 202481,1081,1081,1081,1081,10-
20 mag 202481,0281,0281,0281,0281,02-
17 mag 202480,7580,7580,7580,7580,75-
16 mag 202480,7080,7080,7080,7080,70-
15 mag 202481,1181,1181,1181,1181,11-
14 mag 202479,9379,9379,9379,9379,93-
13 mag 202479,3679,3679,3679,3679,36-
10 mag 202479,5479,5479,5479,5479,54-
09 mag 202479,2279,2279,2279,2279,22-
08 mag 202478,8678,8678,8678,8678,86-
07 mag 202478,7378,7378,7378,7378,73-
06 mag 202478,5778,5778,5778,5778,57-
03 mag 202477,5477,5477,5477,5477,54-
02 mag 202476,7176,7176,7176,7176,71-
01 mag 202476,1576,1576,1576,1576,15-
30 apr 202476,5076,5076,5076,5076,50-
29 apr 202477,7877,7877,7877,7877,78-
26 apr 202477,7477,7477,7477,7477,74-
25 apr 202476,9376,9376,9376,9376,93-
24 apr 202477,2577,2577,2577,2577,25-
23 apr 202477,3677,3677,3677,3677,36-
22 apr 202476,1576,1576,1576,1576,15-
19 apr 202475,5375,5375,5375,5375,53-
18 apr 202476,2276,2276,2276,2276,22-
17 apr 202476,5076,5076,5076,5076,50-
16 apr 202476,9176,9176,9176,9176,91-
15 apr 202476,9176,9176,9176,9176,91-
12 apr 202477,9077,9077,9077,9077,90-
11 apr 202479,2879,2879,2879,2879,28-
10 apr 202478,7578,7578,7578,7578,75-
09 apr 202479,3879,3879,3879,3879,38-
08 apr 202479,4179,4179,4179,4179,41-
05 apr 202479,2979,2979,2979,2979,29-
04 apr 202478,4078,4078,4078,4078,40-
03 apr 202479,4579,4579,4579,4579,45-
02 apr 202478,9778,9778,9778,9778,97-
01 apr 202479,5979,5979,5979,5979,59-
28 mar 202479,5379,5379,5379,5379,53-
27 mar 202479,5879,5879,5879,5879,58-
26 mar 202479,1179,1179,1179,1179,11-
25 mar 202479,2679,2679,2679,2679,26-
22 mar 202479,2179,2179,2179,2179,21-
21 mar 202479,5579,5579,5579,5579,55-
20 mar 202478,8178,8178,8178,8178,81-
19 mar 202477,9077,9077,9077,9077,90-
18 mar 202477,6077,6077,6077,6077,60-
15 mar 202477,2477,2477,2477,2477,24-
14 mar 202477,7477,7477,7477,7477,74-
13 mar 202477,9577,9577,9577,9577,95-
13 mar 20240.021 Dividendo
12 mar 202478,0778,0778,0778,0778,05-
11 mar 202477,3177,3177,3177,3177,29-
08 mar 202477,5777,5777,5777,5777,55-
07 mar 202478,2678,2678,2678,2678,24-
06 mar 202477,1377,1377,1377,1377,11-
05 mar 202476,5876,5876,5876,5876,56-
04 mar 202477,5877,5877,5877,5877,56-
01 mar 202477,4777,4777,4777,4777,45-
29 feb 202476,3976,3976,3976,3976,37-
28 feb 202475,9975,9975,9975,9975,97-
27 feb 202476,1576,1576,1576,1576,13-
26 feb 202476,0676,0676,0676,0676,04-
23 feb 202476,1576,1576,1576,1576,13-
22 feb 202476,2476,2476,2476,2476,22-
21 feb 202474,6974,6974,6974,6974,67-
20 feb 202474,6374,6374,6374,6374,61-
16 feb 202475,0175,0175,0175,0174,99-
15 feb 202475,2675,2675,2675,2675,24-
14 feb 202474,6974,6974,6974,6974,67-
13 feb 202473,8573,8573,8573,8573,83-
12 feb 202475,0175,0175,0175,0174,99-
09 feb 202475,0175,0175,0175,0174,99-
08 feb 202474,5474,5474,5474,5474,52-
07 feb 202474,2774,2774,2774,2774,25-
06 feb 202473,6673,6673,6673,6673,64-
05 feb 202473,5173,5173,5173,5173,49-
02 feb 202473,8273,8273,8273,8273,80-
01 feb 202473,1373,1373,1373,1373,11-
31 gen 202472,2272,2272,2272,2272,20-
30 gen 202473,2473,2473,2473,2473,22-
29 gen 202473,3473,3473,3473,3473,32-
26 gen 202472,7372,7372,7372,7372,71-
25 gen 202472,7072,7072,7072,7072,68-
24 gen 202472,4172,4172,4172,4172,39-
23 gen 202472,1372,1372,1372,1372,11-
22 gen 202472,0872,0872,0872,0872,06-
19 gen 202471,9571,9571,9571,9571,93-
18 gen 202471,1571,1571,1571,1571,13-
17 gen 202470,5270,5270,5270,5270,50-
16 gen 202470,9570,9570,9570,9570,93-
12 gen 202471,3471,3471,3471,3471,32-
11 gen 202471,2571,2571,2571,2571,23-
10 gen 202471,2371,2371,2371,2371,21-
09 gen 202470,9670,9670,9670,9670,94-
08 gen 202471,1071,1071,1071,1071,08-
05 gen 202470,2570,2570,2570,2570,23-
04 gen 202470,2270,2270,2270,2270,20-
03 gen 202470,2770,2770,2770,2770,25-
02 gen 202470,9770,9770,9770,9770,95-
*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...