Italia markets closed

Capital Group Core Plus Income ETF (CGCP)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
22,13-0,06 (-0,27%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202422,1622,1722,1222,1322,13450.600
09 mag 202422,1522,2122,1322,1922,19404.800
08 mag 202422,1422,1722,1322,1522,15483.300
07 mag 202422,2022,2522,1722,1922,19872.800
06 mag 202422,1522,1822,1322,1522,15444.000
03 mag 202422,1522,2322,0822,1222,12441.900
02 mag 202421,9222,0221,9122,0122,011.459.300
01 mag 202421,8721,9821,8521,9221,92614.500
30 apr 202421,8621,9121,8221,8321,83484.000
30 apr 20240.111 Dividendo
29 apr 202422,0322,0522,0122,0321,92528.000
26 apr 202421,9621,9921,9421,9821,87605.700
25 apr 202421,8721,9421,8621,9221,81691.400
24 apr 202422,0322,0321,9521,9921,88633.800
23 apr 202421,9822,0821,9522,0421,93731.000
22 apr 202421,9521,9921,9421,9921,88337.000
19 apr 202421,9621,9721,9321,9421,83308.500
18 apr 202421,9921,9921,9121,9221,81359.400
17 apr 202421,9422,0021,9122,0021,89638.300
16 apr 202421,9021,9121,8421,8921,78620.100
15 apr 202422,0222,0221,9321,9721,86386.700
12 apr 202422,1222,1322,0822,0921,98438.400
11 apr 202422,0822,0922,0122,0421,93454.900
10 apr 202422,1522,1722,0622,0821,97663.100
09 apr 202422,3022,3322,2922,3322,22442.600
08 apr 202422,2322,2622,2222,2422,13756.600
05 apr 202422,2922,3322,2622,2722,16436.800
04 apr 202422,3422,3522,3022,3522,24593.900
03 apr 202422,2522,3122,2122,3122,20463.300
02 apr 202422,2622,2822,2122,2822,17467.500
01 apr 202422,3822,3822,2822,3222,21686.500
28 mar 202422,3522,4822,3322,4622,35601.500
27 mar 202422,4122,4822,3922,4822,37332.700
27 mar 20240.093 Dividendo
26 mar 202422,4822,5022,4622,4922,28388.400
25 mar 202422,5022,5022,4622,4622,25472.700
22 mar 202422,5322,5322,5022,5222,31886.800
21 mar 202422,4822,5322,4422,4722,26602.400
20 mar 202422,3822,4622,3622,4322,22621.200
19 mar 202422,3322,3922,3322,3822,18401.700
18 mar 202422,3222,3522,3022,3322,13310.800
15 mar 202422,3422,3622,3022,3522,15445.700
14 mar 202422,3922,4022,3322,3422,14433.700
13 mar 202422,4922,5022,4522,4822,27401.400
12 mar 202422,5322,6122,4622,5022,29499.100
11 mar 202422,5522,5622,5222,5522,34812.900
08 mar 202422,5522,5822,5422,5522,34495.800
07 mar 202422,5022,6322,4722,5222,31448.500
06 mar 202422,4822,5522,4522,5122,30561.100
05 mar 202422,4122,4722,3822,4522,24755.100
04 mar 202422,3522,3622,3322,3622,16611.800
01 mar 202422,2822,3922,2422,3722,17897.700
29 feb 202422,2922,3422,2622,3022,10392.500
29 feb 20240.087 Dividendo
28 feb 202422,3222,3622,3022,3622,07382.200
27 feb 202422,3322,3522,3022,3322,04442.000
26 feb 202422,3822,3822,3022,3222,03442.300
23 feb 202422,3322,4122,3122,4122,12716.400
22 feb 202422,3622,3622,2822,3222,03383.700
21 feb 202422,3722,3822,2822,3222,031.423.100
20 feb 202422,3722,4622,3422,3622,07414.500
16 feb 202422,3222,3422,2622,3422,05480.800
15 feb 202422,3923,3922,3422,3822,09608.000
14 feb 202422,2522,3522,2422,3522,06984.700
13 feb 202422,3022,3322,2522,2721,98457.300
12 feb 202422,5022,5022,4422,4822,19363.400
09 feb 202422,4422,4722,4122,4722,18595.700
08 feb 202422,4822,4822,4322,4622,17627.400
07 feb 202422,5522,5622,4922,5422,25690.300
06 feb 202422,4622,5722,4522,5722,28508.200
05 feb 202422,4722,4822,4222,4822,19926.300
02 feb 202422,6322,6522,5622,6322,34663.200
01 feb 202422,7522,9122,7222,9122,61856.500
31 gen 202422,6722,7222,6422,6822,38513.200
31 gen 20240.073 Dividendo
30 gen 202422,7122,7322,6322,6922,32771.400
29 gen 202422,6322,7122,6222,7122,34460.100
26 gen 202422,6022,6222,5622,6022,23597.400
25 gen 202422,5622,6322,5222,6322,26458.400
24 gen 202422,6122,6122,4822,4822,12619.900
23 gen 202422,5322,5322,4922,5222,16397.900
22 gen 202422,5822,6022,5522,5822,21451.900
19 gen 202422,5222,5822,4622,5822,21479.100
18 gen 202422,5422,5522,4622,5322,17848.700
17 gen 202422,5422,5622,5122,5622,19362.300
16 gen 202422,6822,7022,6122,6622,29667.200
12 gen 202422,7322,8322,7022,8322,46577.900
11 gen 202422,6022,6922,5522,6922,32473.800
10 gen 202422,6422,6422,5522,6022,23422.600
09 gen 202422,5222,6022,5022,6022,23890.900
08 gen 202422,4822,5822,4722,5822,21358.700
05 gen 202422,4322,5522,4122,4622,10318.800
04 gen 202422,5422,5422,4522,4822,12378.100
03 gen 202422,5222,5922,4222,5922,22569.700
02 gen 202422,6322,6322,5822,6222,25567.900
29 dic 202322,7222,7222,6422,6922,33535.200
28 dic 202322,7722,7722,7022,7522,38640.500
28 dic 20230.129 Dividendo
27 dic 202322,8422,9322,8222,9322,431.467.600
26 dic 202322,7522,8022,7422,8022,301.094.600
*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...