Italia markets open in 8 hours 21 minutes

American Funds Capital World Gr&Inc A (CWGIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
64,50+0,75 (+1,18%)
Alla chiusura: 06:06PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 2024------
03 mag 202463,7563,7563,7563,7563,75-
02 mag 202463,2063,2063,2063,2063,20-
01 mag 202462,7162,7162,7162,7162,71-
30 apr 202462,8562,8562,8562,8562,85-
29 apr 202463,8263,8263,8263,8263,82-
26 apr 202463,6363,6363,6363,6363,63-
25 apr 202463,0763,0763,0763,0763,07-
24 apr 202463,2563,2563,2563,2563,25-
23 apr 202463,2463,2463,2463,2463,24-
22 apr 202462,3762,3762,3762,3762,37-
19 apr 202461,9361,9361,9361,9361,93-
18 apr 202462,4362,4362,4362,4362,43-
17 apr 202462,5862,5862,5862,5862,58-
16 apr 202462,7662,7662,7662,7662,76-
15 apr 202462,9662,9662,9662,9662,96-
12 apr 202463,5163,5163,5163,5163,51-
11 apr 202464,5664,5664,5664,5664,56-
10 apr 202464,3464,3464,3464,3464,34-
09 apr 202464,8164,8164,8164,8164,81-
08 apr 202464,7964,7964,7964,7964,79-
05 apr 202464,6364,6364,6364,6364,63-
04 apr 202464,0864,0864,0864,0864,08-
03 apr 202464,8164,8164,8164,8164,81-
02 apr 202464,4164,4164,4164,4164,41-
01 apr 202464,7164,7164,7164,7164,71-
28 mar 202464,8364,8364,8364,8364,83-
27 mar 202464,8364,8364,8364,8364,83-
26 mar 202464,4664,4664,4664,4664,46-
25 mar 202464,5764,5764,5764,5764,57-
22 mar 202464,6564,6564,6564,6564,65-
21 mar 202464,8964,8964,8964,8964,89-
20 mar 202464,6864,6864,6864,6864,68-
19 mar 202464,0564,0564,0564,0564,05-
18 mar 202463,8563,8563,8563,8563,85-
15 mar 202463,6063,6063,6063,6063,60-
14 mar 202464,0464,0464,0464,0464,04-
13 mar 202464,1664,1664,1664,1664,16-
12 mar 202464,0864,0864,0864,0864,08-
11 mar 202463,5763,5763,5763,5763,57-
11 mar 20240.2 Dividendo
08 mar 202463,9363,9363,9363,9363,73-
07 mar 202464,4264,4264,4264,4264,22-
06 mar 202463,5063,5063,5063,5063,30-
05 mar 202463,0563,0563,0563,0562,85-
04 mar 202463,5963,5963,5963,5963,39-
01 mar 202463,5763,5763,5763,5763,37-
29 feb 202462,8562,8562,8562,8562,65-
28 feb 202462,7062,7062,7062,7062,50-
27 feb 202462,8362,8362,8362,8362,63-
26 feb 202462,7962,7962,7962,7962,59-
23 feb 202462,9762,9762,9762,9762,77-
22 feb 202462,9462,9462,9462,9462,74-
21 feb 202461,9161,9161,9161,9161,72-
20 feb 202461,8861,8861,8861,8861,69-
16 feb 202462,0262,0262,0262,0261,83-
15 feb 202462,0362,0362,0362,0361,84-
14 feb 202461,4061,4061,4061,4061,21-
13 feb 202460,9360,9360,9360,9360,74-
12 feb 202461,6761,6761,6761,6761,48-
09 feb 202461,6661,6661,6661,6661,47-
08 feb 202461,3261,3261,3261,3261,13-
07 feb 202461,3461,3461,3461,3461,15-
06 feb 202461,0761,0761,0761,0760,88-
05 feb 202460,7960,7960,7960,7960,60-
02 feb 202461,0461,0461,0461,0460,85-
01 feb 202461,0761,0761,0761,0760,88-
31 gen 202460,4560,4560,4560,4560,26-
30 gen 202461,0961,0961,0961,0960,90-
29 gen 202461,1561,1561,1561,1560,96-
26 gen 202460,7260,7260,7260,7260,53-
25 gen 202460,5860,5860,5860,5860,39-
24 gen 202460,4260,4260,4260,4260,23-
23 gen 202460,0360,0360,0360,0359,84-
22 gen 202460,0060,0060,0060,0059,81-
19 gen 202460,0260,0260,0260,0259,83-
18 gen 202459,4359,4359,4359,4359,24-
17 gen 202458,9658,9658,9658,9658,78-
16 gen 202459,4859,4859,4859,4859,29-
12 gen 202460,0260,0260,0260,0259,83-
11 gen 202459,7759,7759,7759,7759,58-
10 gen 202459,7559,7559,7559,7559,56-
09 gen 202459,5859,5859,5859,5859,39-
08 gen 202459,7959,7959,7959,7959,60-
05 gen 202459,2059,2059,2059,2059,01-
04 gen 202459,2459,2459,2459,2459,05-
03 gen 202459,1459,1459,1459,1458,95-
02 gen 202459,6159,6159,6159,6159,42-
29 dic 202360,1260,1260,1260,1259,93-
28 dic 202360,2060,2060,2060,2060,01-
27 dic 202360,2260,2260,2260,2260,03-
26 dic 202359,9159,9159,9159,9159,72-
22 dic 202359,6759,6759,6759,6759,48-
21 dic 202359,5959,5959,5959,5959,40-
20 dic 202358,9158,9158,9158,9158,73-
19 dic 202359,6659,6659,6659,6659,47-
18 dic 202359,2759,2759,2759,2759,08-
15 dic 202359,1359,1359,1359,1358,95-
14 dic 202359,1959,1959,1959,1959,00-
13 dic 202358,8158,8158,8158,8158,63-
*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...