Italia markets close in 23 minutes

American Funds Intl Gr and Inc 529F1 (CGIFX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
38,34+0,18 (+0,47%)
In data: 08:05AM 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 2024------
10 mag 202438,3438,3438,3438,3438,34-
09 mag 202438,1638,1638,1638,1638,16-
08 mag 202437,9737,9737,9737,9737,97-
07 mag 202437,9437,9437,9437,9437,94-
06 mag 202437,8537,8537,8537,8537,85-
03 mag 202437,5137,5137,5137,5137,51-
02 mag 202437,2937,2937,2937,2937,29-
01 mag 202436,9436,9436,9436,9436,94-
30 apr 202436,9136,9136,9136,9136,91-
29 apr 202437,4737,4737,4737,4737,47-
26 apr 202437,3237,3237,3237,3237,32-
25 apr 202437,0337,0337,0337,0337,03-
24 apr 202437,0537,0537,0537,0537,05-
23 apr 202437,0537,0537,0537,0537,05-
22 apr 202436,5336,5336,5336,5336,53-
19 apr 202436,1636,1636,1636,1636,16-
18 apr 202436,4036,4036,4036,4036,40-
17 apr 202436,3336,3336,3336,3336,33-
16 apr 202436,3436,3436,3436,3436,34-
15 apr 202436,7236,7236,7236,7236,72-
12 apr 202436,9936,9936,9936,9936,99-
11 apr 202437,5837,5837,5837,5837,58-
10 apr 202437,5637,5637,5637,5637,56-
09 apr 202437,8337,8337,8337,8337,83-
08 apr 202437,8937,8937,8937,8937,89-
05 apr 202437,7037,7037,7037,7037,70-
04 apr 202437,5937,5937,5937,5937,59-
03 apr 202437,8937,8937,8937,8937,89-
02 apr 202437,6937,6937,6937,6937,69-
01 apr 202437,6637,6637,6637,6637,66-
28 mar 202437,7537,7537,7537,7537,75-
27 mar 202437,7937,7937,7937,7937,79-
26 mar 202437,6437,6437,6437,6437,64-
25 mar 202437,6237,6237,6237,6237,62-
22 mar 202437,6237,6237,6237,6237,62-
21 mar 202437,9937,9937,9937,9937,99-
20 mar 202437,9637,9637,9637,9637,96-
19 mar 202437,5737,5737,5737,5737,57-
18 mar 202437,6037,6037,6037,6037,60-
15 mar 202437,5537,5537,5537,5537,55-
14 mar 202437,7837,7837,7837,7837,78-
13 mar 202437,9337,9337,9337,9337,93-
12 mar 202437,8637,8637,8637,8637,86-
11 mar 202437,4737,4737,4737,4737,47-
08 mar 202437,5137,5137,5137,5137,51-
07 mar 202437,6637,6637,6637,6637,66-
06 mar 202437,1737,1737,1737,1737,17-
05 mar 202436,8236,8236,8236,8236,82-
04 mar 202436,9636,9636,9636,9636,96-
01 mar 202436,8736,8736,8736,8736,87-
29 feb 202436,5236,5236,5236,5236,52-
28 feb 202436,5536,5536,5536,5536,55-
27 feb 202436,7136,7136,7136,7136,71-
26 feb 202436,6936,6936,6936,6936,69-
23 feb 202436,8036,8036,8036,8036,80-
22 feb 202436,6836,6836,6836,6836,68-
21 feb 202436,2436,2436,2436,2436,24-
20 feb 202436,2336,2336,2336,2336,23-
16 feb 202436,2036,2036,2036,2036,20-
15 feb 202436,0836,0836,0836,0836,08-
14 feb 202435,6635,6635,6635,6635,66-
13 feb 202435,5135,5135,5135,5135,51-
12 feb 202435,8135,8135,8135,8135,81-
09 feb 202435,7635,7635,7635,7635,76-
08 feb 202435,5835,5835,5835,5835,58-
07 feb 202435,6835,6835,6835,6835,68-
06 feb 202435,6835,6835,6835,6835,68-
05 feb 202435,4035,4035,4035,4035,40-
02 feb 202435,5735,5735,5735,5735,57-
01 feb 202435,7335,7335,7335,7335,73-
31 gen 202435,4035,4035,4035,4035,40-
30 gen 202435,6235,6235,6235,6235,62-
29 gen 202435,7035,7035,7035,7035,70-
26 gen 202435,5135,5135,5135,5135,51-
25 gen 202435,4035,4035,4035,4035,40-
24 gen 202435,2835,2835,2835,2835,28-
23 gen 202434,9234,9234,9234,9234,92-
22 gen 202434,9634,9634,9634,9634,96-
19 gen 202435,0135,0135,0135,0135,01-
18 gen 202434,7634,7634,7634,7634,76-
17 gen 202434,5434,5434,5434,5434,54-
16 gen 202434,9634,9634,9634,9634,96-
12 gen 202435,4635,4635,4635,4635,46-
11 gen 202435,2935,2935,2935,2935,29-
10 gen 202435,2935,2935,2935,2935,29-
09 gen 202435,2335,2335,2335,2335,23-
08 gen 202435,5535,5535,5535,5535,55-
05 gen 202435,2935,2935,2935,2935,29-
04 gen 202435,3435,3435,3435,3435,34-
03 gen 202435,1835,1835,1835,1835,18-
02 gen 202435,4835,4835,4835,4835,48-
29 dic 202335,8535,8535,8535,8535,85-
28 dic 202335,8335,8335,8335,8335,83-
27 dic 202335,8635,8635,8635,8635,86-
26 dic 202335,5335,5335,5335,5335,53-
22 dic 202335,4435,4435,4435,4435,44-
21 dic 202335,4235,4235,4235,4235,42-
20 dic 202334,9934,9934,9934,9934,99-
19 dic 202335,3435,3435,3435,3435,34-
*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...