Italia markets closed

American Funds Invmt Co of Amer 529C (CICCX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
56,91-0,17 (-0,30%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202456,9156,9156,9156,9156,91-
27 giu 202457,0857,0857,0857,0857,08-
26 giu 202457,0157,0157,0157,0157,01-
25 giu 202456,9256,9256,9256,9256,92-
24 giu 202456,8356,8356,8356,8356,83-
21 giu 202456,9356,9356,9356,9356,93-
20 giu 202457,0457,0457,0457,0457,04-
18 giu 202457,0557,0557,0557,0557,05-
17 giu 202457,0657,0657,0657,0657,06-
14 giu 202456,5156,5156,5156,5156,51-
13 giu 202456,5356,5356,5356,5356,53-
12 giu 202456,4256,4256,4256,4256,42-
12 giu 20240.041 Dividendo
12 giu 20240.232 Guadagno in conto di capitale
11 giu 202456,2856,2856,2856,2856,01-
10 giu 202456,2856,2856,2856,2856,01-
07 giu 202456,0256,0256,0256,0255,75-
06 giu 202456,0856,0856,0856,0855,81-
05 giu 202456,0656,0656,0656,0655,79-
04 giu 202455,3555,3555,3555,3555,08-
03 giu 202455,2855,2855,2855,2855,01-
31 mag 202455,3255,3255,3255,3255,05-
30 mag 202454,9654,9654,9654,9654,69-
29 mag 202455,3455,3455,3455,3455,07-
28 mag 202455,8855,8855,8855,8855,61-
24 mag 202455,9955,9955,9955,9955,72-
23 mag 202455,6155,6155,6155,6155,34-
22 mag 202456,1156,1156,1156,1155,84-
21 mag 202456,2856,2856,2856,2856,01-
20 mag 202456,2056,2056,2056,2055,93-
17 mag 202456,1056,1056,1056,1055,83-
16 mag 202456,0456,0456,0456,0455,77-
15 mag 202456,2456,2456,2456,2455,97-
14 mag 202455,5555,5555,5555,5555,28-
13 mag 202455,2655,2655,2655,2654,99-
10 mag 202455,3855,3855,3855,3855,11-
09 mag 202455,2855,2855,2855,2855,01-
08 mag 202455,0655,0655,0655,0654,79-
07 mag 202455,0055,0055,0055,0054,73-
06 mag 202454,8554,8554,8554,8554,58-
03 mag 202454,1954,1954,1954,1953,93-
02 mag 202453,6253,6253,6253,6253,36-
01 mag 202453,2253,2253,2253,2252,96-
30 apr 202453,3453,3453,3453,3453,08-
29 apr 202454,3154,3154,3154,3154,05-
26 apr 202454,1954,1954,1954,1953,93-
25 apr 202453,5853,5853,5853,5853,32-
24 apr 202453,8253,8253,8253,8253,56-
23 apr 202453,9153,9153,9153,9153,65-
22 apr 202453,0453,0453,0453,0452,78-
19 apr 202452,6252,6252,6252,6252,36-
18 apr 202453,0653,0653,0653,0652,80-
17 apr 202453,2553,2553,2553,2552,99-
16 apr 202453,5453,5453,5453,5453,28-
15 apr 202453,5153,5153,5153,5153,25-
12 apr 202454,1654,1654,1654,1653,90-
11 apr 202455,0455,0455,0455,0454,77-
10 apr 202454,6554,6554,6554,6554,38-
09 apr 202455,1455,1455,1455,1454,87-
08 apr 202455,1855,1855,1855,1854,91-
05 apr 202455,1355,1355,1355,1354,86-
04 apr 202454,4054,4054,4054,4054,14-
03 apr 202455,0755,0755,0755,0754,80-
02 apr 202454,8454,8454,8454,8454,57-
01 apr 202455,2255,2255,2255,2254,95-
28 mar 202455,2455,2455,2455,2454,97-
27 mar 202455,2655,2655,2655,2654,99-
26 mar 202454,7854,7854,7854,7854,51-
25 mar 202454,9054,9054,9054,9054,63-
22 mar 202455,1155,1155,1155,1154,84-
21 mar 202455,2455,2455,2455,2454,97-
20 mar 202454,8754,8754,8754,8754,60-
19 mar 202454,3254,3254,3254,3254,06-
18 mar 202454,0154,0154,0154,0153,75-
15 mar 202453,6953,6953,6953,6953,43-
14 mar 202454,1054,1054,1054,1053,84-
13 mar 202454,1654,1654,1654,1653,90-
13 mar 20240.047 Dividendo
12 mar 202454,2454,2454,2454,2453,93-
11 mar 202453,8053,8053,8053,8053,49-
08 mar 202453,9353,9353,9353,9353,62-
07 mar 202454,2754,2754,2754,2753,96-
06 mar 202453,5953,5953,5953,5953,28-
05 mar 202453,3453,3453,3453,3453,04-
04 mar 202454,0154,0154,0154,0153,70-
01 mar 202454,0254,0254,0254,0253,71-
29 feb 202453,4653,4653,4653,4653,15-
28 feb 202453,1853,1853,1853,1852,88-
27 feb 202453,2653,2653,2653,2652,96-
26 feb 202453,1353,1353,1353,1352,83-
23 feb 202453,2853,2853,2853,2852,98-
22 feb 202453,2153,2153,2153,2152,91-
21 feb 202452,2352,2352,2352,2351,93-
20 feb 202452,1452,1452,1452,1451,84-
16 feb 202452,3752,3752,3752,3752,07-
15 feb 202452,6452,6452,6452,6452,34-
14 feb 202452,2652,2652,2652,2651,96-
13 feb 202451,7051,7051,7051,7051,40-
12 feb 202452,4052,4052,4052,4052,10-
09 feb 202452,4452,4452,4452,4452,14-
*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...