Italia markets closed

Capital Group Core Balanced ETF (CGBL)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
28,92-0,04 (-0,15%)
In data: 02:57PM EDT. Mercato aperto.
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 202429,0129,0128,9028,9228,92198.248
10 mag 202428,9929,0328,9328,9628,9690.800
09 mag 202428,8028,9128,7528,9128,91154.000
08 mag 202428,7028,8128,6628,7928,79160.400
07 mag 202428,7228,7928,7028,7428,74123.400
06 mag 202428,5128,6728,5128,6728,67120.900
03 mag 202428,4228,4528,3028,4228,42471.700
02 mag 202428,2328,2328,0028,1928,19181.800
01 mag 202428,1128,3728,0428,0728,07169.300
30 apr 202428,4528,4528,1028,1128,11226.100
29 apr 202428,4728,4728,3328,4528,45126.300
26 apr 202428,3828,4928,3228,4528,45108.100
25 apr 202428,1128,2627,9428,2228,22334.700
24 apr 202428,4728,4728,2528,3728,37146.500
23 apr 202428,2828,4628,2128,4428,44392.200
22 apr 202428,1328,2628,0028,1628,16116.900
19 apr 202428,2228,2227,9428,0128,01123.600
18 apr 202428,2628,3028,0928,1228,12127.300
17 apr 202428,3828,3828,0928,1728,17126.500
16 apr 202428,3228,3328,1328,2428,24205.300
15 apr 202428,8228,8228,2128,2528,25221.700
12 apr 202428,7228,7628,4628,5328,53183.000
11 apr 202428,8328,9228,6228,8628,8696.100
10 apr 202428,7928,8528,6728,7528,75177.700
09 apr 202429,1929,1928,8329,0429,04279.800
08 apr 202429,1429,1428,9729,0229,02139.700
05 apr 202428,8929,0828,8029,0029,00231.300
04 apr 202429,3729,3728,7928,8128,81278.000
03 apr 202428,8229,0728,8229,0229,02171.900
02 apr 202428,9528,9528,7828,9128,91172.700
01 apr 202429,1829,1829,0129,0729,07196.200
28 mar 202429,2529,2529,0829,1129,11177.000
28 mar 20240.106 Dividendo
27 mar 202429,4029,4029,0529,2129,10132.600
26 mar 202429,1729,1729,0229,0428,93127.200
25 mar 202429,1029,1329,0729,0728,96155.700
22 mar 202429,2429,2429,1129,1229,01123.100
21 mar 202429,2829,2929,1229,1929,08112.300
20 mar 202428,7529,0028,6929,0028,89130.800
19 mar 202428,6628,7128,5528,7028,60109.200
18 mar 202428,7728,7728,6128,6228,52138.400
15 mar 202428,6528,6528,5128,5728,4793.400
14 mar 202428,8928,8928,5828,6928,59103.300
13 mar 202428,8328,8528,7128,7828,6868.300
12 mar 202428,8428,8428,5728,7428,64101.300
11 mar 202428,7228,7228,5128,6528,5590.600
08 mar 202428,9428,9728,6828,7228,62146.500
07 mar 202428,8628,9128,7828,8928,79139.800
06 mar 202428,7928,7928,5828,6328,53256.300
05 mar 202428,6728,6728,4228,5128,41123.400
04 mar 202428,7128,7328,6528,6628,56109.900
01 mar 202428,4928,6928,3928,6828,58158.100
29 feb 202428,4228,4228,2528,3328,23185.400
28 feb 202428,3028,3028,1928,2828,18119.700
27 feb 202428,3328,3328,2528,2928,19168.000
26 feb 202428,3928,3928,2628,2928,19106.600
23 feb 202428,4828,4828,3228,3628,26144.100
22 feb 202428,2928,4028,2128,3628,26443.600
21 feb 202428,0128,0127,8728,0027,8965.600
20 feb 202428,0428,0427,9227,9927,89138.200
16 feb 202428,1828,1828,0328,0627,96126.300
15 feb 202428,0328,1928,0328,1728,0773.700
14 feb 202427,9527,9927,8527,9727,87122.000
13 feb 202427,9527,9527,6627,7927,69317.200
12 feb 202428,2428,2528,1428,1628,06132.300
09 feb 202428,1728,1728,0728,1728,07128.700
08 feb 202428,0728,1228,0028,1128,0195.100
07 feb 202428,0828,0827,9228,0327,93128.800
06 feb 202427,8727,8727,7927,8627,7686.100
05 feb 202427,8927,8927,6627,7727,67133.500
02 feb 202427,9227,9427,7627,9027,80118.800
01 feb 202427,6927,8627,6627,8627,76132.100
31 gen 202427,8427,8427,6027,6127,51108.400
30 gen 202427,8127,8527,7427,8427,74105.500
29 gen 202427,6827,8227,6727,8227,7268.900
26 gen 202427,7027,7027,6227,6727,5787.400
25 gen 202427,7427,7427,5427,6227,5293.500
24 gen 202427,5527,6627,5027,5027,40130.600
23 gen 202427,3827,4327,3527,4327,33388.300
22 gen 202427,4627,4927,3727,4127,311.182.400
19 gen 202427,2927,4627,2027,4527,35459.400
18 gen 202427,1427,2227,0327,2227,1285.200
17 gen 202427,0527,0826,9627,0426,9583.000
16 gen 202427,3327,3327,1127,1827,0890.800
12 gen 202427,4327,4327,2627,3427,24108.400
11 gen 202427,2627,3027,0627,3027,2047.700
10 gen 202427,1627,2527,1527,2227,1285.800
09 gen 202427,3127,3127,0527,1427,04152.300
08 gen 202427,0627,2026,9827,2027,1087.100
05 gen 202427,0927,1326,9327,0026,90121.900
04 gen 202426,9327,1526,9327,0026,9089.600
03 gen 202427,1027,1326,9527,0526,9552.200
02 gen 202427,1927,2527,1027,1927,0936.800
29 dic 202327,3727,3827,2627,3427,24189.900
28 dic 202328,7931,6027,3627,3927,29174.000
27 dic 202327,4227,4227,3427,4227,3288.900
27 dic 20230.131 Dividendo
26 dic 202327,4727,4927,3727,4627,2370.600
22 dic 202327,4127,4227,2827,3527,1268.500
21 dic 202327,3527,3527,1727,3327,1074.200
*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...