Italia markets closed

American Funds Growth Fund of Amer 529F (CGFFX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
66,55-0,13 (-0,19%)
Alla chiusura: 05:22PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 2024------
30 apr 202466,6866,6866,6866,6866,68-
29 apr 202467,9667,9667,9667,9667,96-
26 apr 202467,8267,8267,8267,8267,82-
25 apr 202466,9466,9466,9466,9466,94-
24 apr 202467,3667,3667,3667,3667,36-
23 apr 202467,5267,5267,5267,5267,52-
22 apr 202466,2666,2666,2666,2666,26-
19 apr 202465,7265,7265,7265,7265,72-
18 apr 202466,7966,7966,7966,7966,79-
17 apr 202467,0767,0767,0767,0767,07-
16 apr 202467,5367,5367,5367,5367,53-
15 apr 202467,4967,4967,4967,4967,49-
12 apr 202468,5668,5668,5668,5668,56-
11 apr 202469,7569,7569,7569,7569,75-
10 apr 202469,1469,1469,1469,1469,14-
09 apr 202469,6969,6969,6969,6969,69-
08 apr 202469,6969,6969,6969,6969,69-
05 apr 202469,6669,6669,6669,6669,66-
04 apr 202468,6868,6868,6868,6868,68-
03 apr 202469,5769,5769,5769,5769,57-
02 apr 202469,1269,1269,1269,1269,12-
01 apr 202469,7269,7269,7269,7269,72-
28 mar 202469,7169,7169,7169,7169,71-
27 mar 202469,8469,8469,8469,8469,84-
26 mar 202469,5969,5969,5969,5969,59-
25 mar 202469,7169,7169,7169,7169,71-
22 mar 202469,7969,7969,7969,7969,79-
21 mar 202469,9769,9769,9769,9769,97-
20 mar 202469,4169,4169,4169,4169,41-
19 mar 202468,4868,4868,4868,4868,48-
18 mar 202468,1268,1268,1268,1268,12-
15 mar 202467,7167,7167,7167,7167,71-
14 mar 202468,2968,2968,2968,2968,29-
13 mar 202468,5568,5568,5568,5568,55-
12 mar 202468,6368,6368,6368,6368,63-
11 mar 202467,7967,7967,7967,7967,79-
08 mar 202468,2468,2468,2468,2468,24-
07 mar 202468,8868,8868,8868,8868,88-
06 mar 202467,8567,8567,8567,8567,85-
05 mar 202467,4167,4167,4167,4167,41-
04 mar 202468,4468,4468,4468,4468,44-
01 mar 202468,5168,5168,5168,5168,51-
29 feb 202467,6067,6067,6067,6067,60-
28 feb 202467,1667,1667,1667,1667,16-
27 feb 202467,3167,3167,3167,3167,31-
26 feb 202467,0967,0967,0967,0967,09-
23 feb 202467,1167,1167,1167,1167,11-
22 feb 202467,2067,2067,2067,2067,20-
21 feb 202465,5165,5165,5165,5165,51-
20 feb 202465,5865,5865,5865,5865,58-
16 feb 202466,1466,1466,1466,1466,14-
15 feb 202466,6666,6666,6666,6666,66-
14 feb 202466,1266,1266,1266,1266,12-
13 feb 202465,0865,0865,0865,0865,08-
12 feb 202466,2166,2166,2166,2166,21-
09 feb 202466,3266,3266,3266,3266,32-
08 feb 202465,8665,8665,8665,8665,86-
07 feb 202465,5065,5065,5065,5065,50-
06 feb 202464,8064,8064,8064,8064,80-
05 feb 202464,6564,6564,6564,6564,65-
02 feb 202464,9464,9464,9464,9464,94-
01 feb 202463,7663,7663,7663,7663,76-
31 gen 202463,0163,0163,0163,0163,01-
30 gen 202464,1064,1064,1064,1064,10-
29 gen 202464,2864,2864,2864,2864,28-
26 gen 202463,5363,5363,5363,5363,53-
25 gen 202463,4663,4663,4663,4663,46-
24 gen 202463,2363,2363,2363,2363,23-
23 gen 202462,9862,9862,9862,9862,98-
22 gen 202462,9762,9762,9762,9762,97-
19 gen 202462,7362,7362,7362,7362,73-
18 gen 202461,9161,9161,9161,9161,91-
17 gen 202461,2261,2261,2261,2261,22-
16 gen 202461,5561,5561,5561,5561,55-
12 gen 202461,8661,8661,8661,8661,86-
11 gen 202461,9261,9261,9261,9261,92-
10 gen 202461,8461,8461,8461,8461,84-
09 gen 202461,4261,4261,4261,4261,42-
08 gen 202461,4461,4461,4461,4461,44-
05 gen 202460,4860,4860,4860,4860,48-
04 gen 202460,3360,3360,3360,3360,33-
03 gen 202460,3560,3560,3560,3560,35-
02 gen 202461,1161,1161,1161,1161,11-
29 dic 202361,9261,9261,9261,9261,92-
28 dic 202362,2562,2562,2562,2562,25-
27 dic 202362,3262,3262,3262,3262,32-
26 dic 202362,1162,1162,1162,1162,11-
22 dic 202361,8061,8061,8061,8061,80-
21 dic 202361,6861,6861,6861,6861,68-
20 dic 202360,8460,8460,8460,8460,84-
19 dic 202361,7961,7961,7961,7961,79-
18 dic 202361,2961,2961,2961,2961,29-
15 dic 202361,0061,0061,0061,0061,00-
15 dic 20230.479 Dividendo
15 dic 20234.301 Guadagno in conto di capitale
14 dic 202365,6865,6865,6865,6860,90-
13 dic 202365,1965,1965,1965,1960,45-
12 dic 202364,2664,2664,2664,2659,58-
11 dic 202363,8563,8563,8563,8559,20-
*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...