Italia markets open in 33 minutes

Capital Group International Equity ETF (CGIE)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
29,63+0,06 (+0,20%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 202429,5829,7129,5829,6329,6319.000
17 mag 202429,5129,5729,4429,5729,5728.700
16 mag 202429,5429,5629,4629,4729,4741.700
15 mag 202429,4129,6029,3829,6029,6048.900
14 mag 202429,2029,2829,1629,2829,2826.500
13 mag 202429,2329,2329,1029,1229,1218.000
10 mag 202429,1929,2129,1229,1429,1427.100
09 mag 202428,9829,1528,9529,1429,1443.400
08 mag 202428,8828,9828,8828,9528,9526.100
07 mag 202428,9428,9828,8828,9028,9047.200
06 mag 202428,7828,8628,7628,8628,8681.600
03 mag 202428,6828,7528,5528,6928,6959.900
02 mag 202428,3128,3928,1228,3328,3347.900
01 mag 202428,0728,2927,9027,9827,9868.200
30 apr 202428,3528,3528,0228,0228,0242.200
29 apr 202428,3728,4028,3028,3728,37152.900
26 apr 202428,1928,3928,1928,3528,3562.700
25 apr 202427,7928,1327,7828,1128,1120.300
24 apr 202428,3128,3128,0428,1628,1649.900
23 apr 202428,0628,2728,0228,2528,25105.900
22 apr 202427,6727,9827,6727,8727,8744.200
19 apr 202427,6827,7327,5127,5827,5871.100
18 apr 202427,7727,8527,6727,6827,6832.200
17 apr 202427,9527,9527,6727,7927,7941.400
16 apr 202427,8727,9427,7927,8227,8231.400
15 apr 202428,4628,4627,9828,0128,0120.400
12 apr 202428,3228,3628,0728,0928,09140.000
11 apr 202428,5628,5928,2528,5628,5653.300
10 apr 202428,3928,4828,3328,4128,4141.300
09 apr 202428,9028,9028,6028,7428,7458.100
08 apr 202428,7428,8128,7328,7328,7362.900
05 apr 202428,5028,6928,4828,6628,6632.000
04 apr 202428,9928,9928,5028,5328,5324.100
03 apr 202428,6028,8828,6028,8128,8143.800
02 apr 202428,7428,7428,5928,6928,6971.000
01 apr 202429,1629,1628,9228,9728,9773.200
28 mar 202429,0229,0328,9829,0129,0136.300
27 mar 202429,0929,1128,9929,1129,11113.800
26 mar 202429,0329,0528,9728,9828,9880.900
25 mar 202428,9328,9628,8828,8928,8970.500
22 mar 202429,1029,1028,9629,0029,0094.700
21 mar 202429,2129,2129,1229,1329,13101.600
20 mar 202428,8729,2028,8729,1929,1982.400
19 mar 202428,8928,9728,8228,9028,9055.700
18 mar 202429,0129,0128,9028,9328,9352.700
15 mar 202429,0029,0028,8428,9228,9266.200
14 mar 202429,2429,2428,8929,0229,02234.200
13 mar 202429,2229,2629,1529,2029,2054.900
12 mar 202428,9529,1528,8429,1529,1529.700
11 mar 202428,9028,9028,7528,8428,8421.200
08 mar 202429,2229,2228,9328,9828,9840.600
07 mar 202428,9429,1528,9429,1129,11114.700
06 mar 202428,7528,8528,6928,7628,7663.300
05 mar 202428,6128,6128,3828,4628,4628.800
04 mar 202428,5928,6428,5528,6028,6026.000
01 mar 202428,3428,5728,3128,5428,5427.900
29 feb 202428,3028,3128,1128,2428,24235.400
28 feb 202428,3628,3628,2428,2828,2838.100
27 feb 202428,5128,5528,5028,5228,5217.200
26 feb 202428,5428,5428,4728,5128,5117.100
23 feb 202428,5328,5328,4428,4828,4815.000
22 feb 202428,3728,5028,3528,4928,4973.700
21 feb 202428,0528,1428,0028,1428,1417.500
20 feb 202428,1128,2628,0128,0928,0932.900
16 feb 202427,9228,1227,9228,0128,0120.300
15 feb 202427,8827,9527,8327,9427,9410.200
14 feb 202427,5427,7027,5227,7027,707.900
13 feb 202427,3927,4327,2127,2927,2918.200
12 feb 202427,7527,8127,6927,7227,7215.000
09 feb 202427,6027,7627,6027,7527,7576.700
08 feb 202427,5627,6027,5327,5827,5824.600
07 feb 202427,5727,6227,5527,5827,588.500
06 feb 202427,4327,5727,4127,5727,5719.500
05 feb 202427,4027,4527,2627,4327,4326.100
02 feb 202427,5527,5527,4227,5427,5413.400
01 feb 202427,5827,7627,5227,7527,7526.300
31 gen 202427,6627,6627,3627,3627,3618.600
30 gen 202427,5827,5827,4927,5527,5527.000
29 gen 202427,4727,6327,4227,6327,6331.300
26 gen 202427,5527,5627,4827,5127,5155.700
25 gen 202427,3527,3827,2927,3727,3712.200
24 gen 202427,3627,4527,3027,3027,3017.900
23 gen 202427,0227,1226,9827,1227,1222.900
22 gen 202427,2527,2627,1627,2127,2146.300
19 gen 202426,9627,1726,9627,1727,1771.500
18 gen 202426,9527,1026,9127,0927,0927.200
17 gen 202426,6926,7926,6126,7926,7914.300
16 gen 202427,2627,2627,0227,0727,0745.500
12 gen 202427,5827,5827,5027,5627,5620.100
11 gen 202427,4327,4327,1327,3427,347.400
10 gen 202427,3827,3827,2327,3427,3434.600
09 gen 202427,0727,1527,0527,1127,1119.000
08 gen 202427,0427,2527,0427,2527,25543.400
05 gen 202427,0927,1226,9126,9326,9325.600
04 gen 202426,9927,1226,9927,0327,03111.800
03 gen 202427,0227,0526,8927,0227,0235.300
02 gen 202427,3827,3827,2327,2427,24573.000
29 dic 202327,7227,7227,5827,6527,6545.200
28 dic 202327,7027,8227,6127,6127,6123.500
27 dic 202327,5827,7027,5827,6827,6823.000
*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...