Italia markets closed

American Funds Intl Gr and Inc529A (CGIAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
37,46+0,22 (+0,59%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024------
02 mag 202437,2437,2437,2437,2437,24-
01 mag 202436,8936,8936,8936,8936,89-
30 apr 202436,8636,8636,8636,8636,86-
29 apr 202437,4237,4237,4237,4237,42-
26 apr 202437,2737,2737,2737,2737,27-
25 apr 202436,9836,9836,9836,9836,98-
24 apr 202437,0037,0037,0037,0037,00-
23 apr 202437,0137,0137,0137,0137,01-
22 apr 202436,4836,4836,4836,4836,48-
19 apr 202436,1236,1236,1236,1236,12-
18 apr 202436,3536,3536,3536,3536,35-
17 apr 202436,2836,2836,2836,2836,28-
16 apr 202436,2936,2936,2936,2936,29-
15 apr 202436,6836,6836,6836,6836,68-
12 apr 202436,9536,9536,9536,9536,95-
11 apr 202437,5337,5337,5337,5337,53-
10 apr 202437,5137,5137,5137,5137,51-
09 apr 202437,7937,7937,7937,7937,79-
08 apr 202437,8537,8537,8537,8537,85-
05 apr 202437,6637,6637,6637,6637,66-
04 apr 202437,5437,5437,5437,5437,54-
03 apr 202437,8537,8537,8537,8537,85-
02 apr 202437,6437,6437,6437,6437,64-
01 apr 202437,6237,6237,6237,6237,62-
28 mar 202437,7137,7137,7137,7137,71-
27 mar 202437,7537,7537,7537,7537,75-
26 mar 202437,6037,6037,6037,6037,60-
25 mar 202437,5837,5837,5837,5837,58-
22 mar 202437,5837,5837,5837,5837,58-
21 mar 202437,9237,9237,9237,9237,92-
20 mar 202437,9037,9037,9037,9037,90-
19 mar 202437,5137,5137,5137,5137,51-
18 mar 202437,5437,5437,5437,5437,54-
15 mar 202437,4937,4937,4937,4937,49-
14 mar 202437,7337,7337,7337,7337,73-
13 mar 202437,8837,8837,8837,8837,88-
12 mar 202437,8037,8037,8037,8037,80-
11 mar 202437,4137,4137,4137,4137,41-
08 mar 202437,4537,4537,4537,4537,45-
07 mar 202437,6037,6037,6037,6037,60-
06 mar 202437,1137,1137,1137,1137,11-
05 mar 202436,7736,7736,7736,7736,77-
04 mar 202436,9136,9136,9136,9136,91-
01 mar 202436,8136,8136,8136,8136,81-
29 feb 202436,4636,4636,4636,4636,46-
28 feb 202436,5036,5036,5036,5036,50-
27 feb 202436,6536,6536,6536,6536,65-
26 feb 202436,6436,6436,6436,6436,64-
23 feb 202436,7436,7436,7436,7436,74-
22 feb 202436,6336,6336,6336,6336,63-
21 feb 202436,1936,1936,1936,1936,19-
20 feb 202436,1836,1836,1836,1836,18-
16 feb 202436,1536,1536,1536,1536,15-
15 feb 202436,0336,0336,0336,0336,03-
14 feb 202435,6135,6135,6135,6135,61-
13 feb 202435,4635,4635,4635,4635,46-
12 feb 202435,7635,7635,7635,7635,76-
09 feb 202435,7135,7135,7135,7135,71-
08 feb 202435,5335,5335,5335,5335,53-
07 feb 202435,6435,6435,6435,6435,64-
06 feb 202435,6335,6335,6335,6335,63-
05 feb 202435,3535,3535,3535,3535,35-
02 feb 202435,5335,5335,5335,5335,53-
01 feb 202435,6835,6835,6835,6835,68-
31 gen 202435,3535,3535,3535,3535,35-
30 gen 202435,5835,5835,5835,5835,58-
29 gen 202435,6535,6535,6535,6535,65-
26 gen 202435,4635,4635,4635,4635,46-
25 gen 202435,3635,3635,3635,3635,36-
24 gen 202435,2335,2335,2335,2335,23-
23 gen 202434,8834,8834,8834,8834,88-
22 gen 202434,9134,9134,9134,9134,91-
19 gen 202434,9634,9634,9634,9634,96-
18 gen 202434,7234,7234,7234,7234,72-
17 gen 202434,4934,4934,4934,4934,49-
16 gen 202434,9134,9134,9134,9134,91-
12 gen 202435,4235,4235,4235,4235,42-
11 gen 202435,2435,2435,2435,2435,24-
10 gen 202435,2535,2535,2535,2535,25-
09 gen 202435,1935,1935,1935,1935,19-
08 gen 202435,5135,5135,5135,5135,51-
05 gen 202435,2535,2535,2535,2535,25-
04 gen 202435,3035,3035,3035,3035,30-
03 gen 202435,1435,1435,1435,1435,14-
02 gen 202435,4435,4435,4435,4435,44-
29 dic 202335,8135,8135,8135,8135,81-
28 dic 202335,7935,7935,7935,7935,79-
27 dic 202335,8235,8235,8235,8235,82-
26 dic 202335,5035,5035,5035,5035,50-
22 dic 202335,4035,4035,4035,4035,40-
21 dic 202335,3835,3835,3835,3835,38-
20 dic 202334,9534,9534,9534,9534,95-
19 dic 202335,3035,3035,3035,3035,30-
19 dic 20230.115 Dividendo
18 dic 202335,1635,1635,1635,1635,05-
15 dic 202335,1535,1535,1535,1535,04-
14 dic 202335,2635,2635,2635,2635,14-
13 dic 202334,9334,9334,9334,9334,82-
12 dic 202334,5534,5534,5534,5534,44-
*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...