Italia markets closed

Capital Group U.S. Multi-Sector Income ETF (CGMS)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
26,86-0,07 (-0,24%)
In data: 12:36PM EDT. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202426,8926,9126,8526,8626,86351.127
09 mag 202426,9726,9726,8826,9326,93131.500
08 mag 202426,9126,9226,8826,9226,92263.000
07 mag 202426,9626,9926,9226,9426,94259.200
06 mag 202426,9326,9526,9026,9326,93319.300
03 mag 202426,9126,9126,8326,8926,89302.300
02 mag 202426,7226,8026,6426,8026,80408.500
01 mag 202426,5826,7526,5726,6726,67238.800
30 apr 202426,6326,6326,5526,5826,58311.400
30 apr 20240.138 Dividendo
29 apr 202426,7926,8326,7726,8226,68153.700
26 apr 202426,7026,7826,6926,7826,64135.500
25 apr 202426,5926,6826,5526,6826,54572.700
24 apr 202426,7526,7526,6726,7226,58259.500
23 apr 202426,7426,8226,7026,8026,66612.100
22 apr 202426,6926,7226,6226,7126,57326.500
19 apr 202426,7126,7126,6026,6126,47107.500
18 apr 202426,6026,6026,5626,5926,45289.500
17 apr 202426,5826,7126,5726,6126,47797.200
16 apr 202426,5526,5726,4926,5426,40137.800
15 apr 202426,7326,7326,5626,6026,46231.700
12 apr 202426,8026,8026,7326,7526,61157.900
11 apr 202426,7726,7926,6826,7226,58294.100
10 apr 202426,8726,8726,7326,7426,60169.700
09 apr 202426,9827,0026,9326,9826,84177.100
08 apr 202426,9426,9426,8626,9126,77193.700
05 apr 202426,9126,9226,8626,8826,74349.000
04 apr 202426,9626,9626,9126,9526,81178.900
03 apr 202426,8526,9326,8226,9326,79360.400
02 apr 202426,8826,8926,8126,8926,75222.100
01 apr 202426,9926,9926,8926,9126,77334.700
28 mar 202426,9627,0726,8927,0426,90224.600
27 mar 202426,9927,0626,9527,0626,92170.600
27 mar 20240.127 Dividendo
26 mar 202427,1127,1127,0727,0926,82307.100
25 mar 202427,1127,1127,0827,1026,83205.900
22 mar 202427,1627,1627,1327,1526,88278.000
21 mar 202427,1927,1927,0827,1026,83246.600
20 mar 202427,0327,1126,9927,1126,84303.700
19 mar 202426,9427,0326,9327,0126,75145.300
18 mar 202426,9727,0426,9126,9326,67347.200
15 mar 202426,8926,9326,8826,9126,65167.700
14 mar 202427,0327,0326,9026,9126,65185.400
13 mar 202427,0027,0527,0027,0326,76203.600
12 mar 202427,0427,0427,0027,0226,75160.100
11 mar 202427,0227,0527,0127,0526,78148.100
08 mar 202427,0227,0827,0127,0126,75224.200
07 mar 202427,0827,0826,9927,0126,75176.500
06 mar 202426,9426,9926,9426,9626,70110.300
05 mar 202426,9226,9726,8926,9426,68188.400
04 mar 202426,8726,8926,8326,8926,63160.400
01 mar 202426,8026,8926,7526,8826,62194.100
29 feb 202426,7926,8226,7726,8026,54140.500
29 feb 20240.128 Dividendo
28 feb 202426,8426,9126,8426,9126,52138.000
27 feb 202426,8926,9126,8626,9026,51236.100
26 feb 202426,9626,9626,8626,8826,49197.300
23 feb 202426,9626,9926,9126,9826,59161.800
22 feb 202426,9026,9326,8626,9326,54282.100
21 feb 202426,9226,9626,8226,9626,57368.300
20 feb 202426,8726,9126,8326,9126,52354.300
16 feb 202426,8226,8326,7726,8326,44277.400
15 feb 202426,8726,9026,8126,9026,51289.100
14 feb 202426,7526,8026,7326,7926,4090.800
13 feb 202426,7626,7626,6726,7426,35231.500
12 feb 202426,9226,9326,8826,9226,53396.200
09 feb 202426,9026,9326,8526,9026,51285.800
08 feb 202426,9126,9226,8726,9226,53191.500
07 feb 202426,9426,9826,9126,9626,57150.600
06 feb 202426,8427,0426,8427,0426,65185.900
05 feb 202426,8826,8826,7726,8526,46155.100
02 feb 202426,9527,0226,9226,9926,60281.500
01 feb 202427,0727,1827,0527,1826,79225.500
31 gen 202427,0727,0726,9826,9826,59198.100
31 gen 20240.136 Dividendo
30 gen 202427,1527,1627,0727,1426,61338.600
29 gen 202427,1527,1627,0927,1626,63109.200
26 gen 202427,1027,1127,0527,1126,58243.600
25 gen 202427,0327,0826,9727,0826,55179.900
24 gen 202427,0727,0726,9226,9426,42759.700
23 gen 202426,9826,9826,9026,9726,45328.700
22 gen 202427,0127,0126,9727,0026,47149.500
19 gen 202426,9126,9626,8626,9626,44151.400
18 gen 202426,9626,9626,8626,8926,37313.700
17 gen 202426,8826,9126,8526,9026,38188.500
16 gen 202427,0527,1026,9226,9626,44265.300
12 gen 202427,1227,1227,0327,1026,57152.700
11 gen 202426,9527,0226,8826,9926,46510.600
10 gen 202426,9126,9526,8726,9126,39197.100
09 gen 202426,8226,9026,8126,9026,38183.000
08 gen 202426,7426,8826,7226,8826,36209.900
05 gen 202426,7726,8226,6726,7626,24195.800
04 gen 202426,8126,8126,6926,7126,19174.000
03 gen 202426,7026,8526,6726,8426,32250.500
02 gen 202426,8326,8626,8226,8426,32119.900
29 dic 202326,9527,0226,9326,9926,46293.500
28 dic 202327,1027,1026,9627,0126,48273.700
28 dic 20230.172 Dividendo
27 dic 202327,1727,2627,1327,2626,56163.500
26 dic 202327,1627,1627,0627,1126,41170.700
*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...