Italia markets open in 5 hours 45 minutes

American Funds Fundamental Invs 529E (CFNEX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
80,77-0,08 (-0,10%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202480,7780,7780,7780,7780,77-
13 giu 202480,8580,8580,8580,8580,85-
12 giu 202480,4780,4780,4780,4780,47-
11 giu 202480,3480,3480,3480,3480,34-
10 giu 202480,3780,3780,3780,3780,37-
07 giu 202479,8079,8079,8079,8079,80-
06 giu 202480,1480,1480,1480,1480,14-
05 giu 202480,2880,2880,2880,2880,28-
04 giu 202478,9878,9878,9878,9878,98-
03 giu 202479,1779,1779,1779,1779,17-
31 mag 202479,2279,2279,2279,2279,22-
30 mag 202478,8478,8478,8478,8478,84-
29 mag 202479,3379,3379,3379,3379,33-
28 mag 202480,2980,2980,2980,2980,29-
24 mag 202480,5080,5080,5080,5080,50-
23 mag 202479,9479,9479,9479,9479,94-
22 mag 202480,5880,5880,5880,5880,58-
21 mag 202480,8980,8980,8980,8980,89-
20 mag 202480,8180,8180,8180,8180,81-
17 mag 202480,5380,5380,5380,5380,53-
16 mag 202480,4880,4880,4880,4880,48-
15 mag 202480,8980,8980,8980,8980,89-
14 mag 202479,7179,7179,7179,7179,71-
13 mag 202479,1579,1579,1579,1579,15-
10 mag 202479,3279,3279,3279,3279,32-
09 mag 202479,0079,0079,0079,0079,00-
08 mag 202478,6478,6478,6478,6478,64-
07 mag 202478,5178,5178,5178,5178,51-
06 mag 202478,3578,3578,3578,3578,35-
03 mag 202477,3277,3277,3277,3277,32-
02 mag 202476,4976,4976,4976,4976,49-
01 mag 202475,9375,9375,9375,9375,93-
30 apr 202476,2876,2876,2876,2876,28-
29 apr 202477,5677,5677,5677,5677,56-
26 apr 202477,5177,5177,5177,5177,51-
25 apr 202476,7076,7076,7076,7076,70-
24 apr 202477,0277,0277,0277,0277,02-
23 apr 202477,1377,1377,1377,1377,13-
22 apr 202475,9275,9275,9275,9275,92-
19 apr 202475,3075,3075,3075,3075,30-
18 apr 202475,9975,9975,9975,9975,99-
17 apr 202476,2676,2676,2676,2676,26-
16 apr 202476,6776,6776,6776,6776,67-
15 apr 202476,6876,6876,6876,6876,68-
12 apr 202477,6577,6577,6577,6577,65-
11 apr 202479,0379,0379,0379,0379,03-
10 apr 202478,5078,5078,5078,5078,50-
09 apr 202479,1379,1379,1379,1379,13-
08 apr 202479,1579,1579,1579,1579,15-
05 apr 202479,0379,0379,0379,0379,03-
04 apr 202478,1578,1578,1578,1578,15-
03 apr 202479,1979,1979,1979,1979,19-
02 apr 202478,7078,7078,7078,7078,70-
01 apr 202479,3379,3379,3379,3379,33-
28 mar 202479,2679,2679,2679,2679,26-
27 mar 202479,3179,3179,3179,3179,31-
26 mar 202478,8478,8478,8478,8478,84-
25 mar 202478,9978,9978,9978,9978,99-
22 mar 202478,9478,9478,9478,9478,94-
21 mar 202479,2779,2779,2779,2779,27-
20 mar 202478,5378,5378,5378,5378,53-
19 mar 202477,6377,6377,6377,6377,63-
18 mar 202477,3277,3277,3277,3277,32-
15 mar 202476,9676,9676,9676,9676,96-
14 mar 202477,4677,4677,4677,4677,46-
13 mar 202477,6777,6777,6777,6777,67-
13 mar 20240.118 Dividendo
12 mar 202477,8977,8977,8977,8977,77-
11 mar 202477,1377,1377,1377,1377,01-
08 mar 202477,3877,3877,3877,3877,26-
07 mar 202478,0778,0778,0778,0777,95-
06 mar 202476,9476,9476,9476,9476,82-
05 mar 202476,4076,4076,4076,4076,28-
04 mar 202477,3977,3977,3977,3977,27-
01 mar 202477,2877,2877,2877,2877,16-
29 feb 202476,1976,1976,1976,1976,07-
28 feb 202475,8075,8075,8075,8075,69-
27 feb 202475,9675,9675,9675,9675,84-
26 feb 202475,8775,8775,8775,8775,76-
23 feb 202475,9575,9575,9575,9575,83-
22 feb 202476,0576,0576,0576,0575,93-
21 feb 202474,4974,4974,4974,4974,38-
20 feb 202474,4474,4474,4474,4474,33-
16 feb 202474,8174,8174,8174,8174,70-
15 feb 202475,0675,0675,0675,0674,95-
14 feb 202474,4874,4874,4874,4874,37-
13 feb 202473,6473,6473,6473,6473,53-
12 feb 202474,8074,8074,8074,8074,69-
09 feb 202474,8074,8074,8074,8074,69-
08 feb 202474,3374,3374,3374,3374,22-
07 feb 202474,0674,0674,0674,0673,95-
06 feb 202473,4473,4473,4473,4473,33-
05 feb 202473,3073,3073,3073,3073,19-
02 feb 202473,6073,6073,6073,6073,49-
01 feb 202472,9272,9272,9272,9272,81-
31 gen 202472,0172,0172,0172,0171,90-
30 gen 202473,0273,0273,0273,0272,91-
29 gen 202473,1273,1273,1273,1273,01-
26 gen 202472,5172,5172,5172,5172,40-
25 gen 202472,4872,4872,4872,4872,37-
*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...