Italia markets closed

American Funds Growth Fund of Amer 529F2 (FAFGX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
70,77+0,43 (+0,61%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 mag 2024------
14 mag 202470,7770,7770,7770,7770,77-
13 mag 202470,3470,3470,3470,3470,34-
10 mag 202470,5070,5070,5070,5070,50-
09 mag 202470,4870,4870,4870,4870,48-
08 mag 202470,2370,2370,2370,2370,23-
07 mag 202470,3670,3670,3670,3670,36-
06 mag 202470,2770,2770,2770,2770,27-
03 mag 202469,2069,2069,2069,2069,20-
02 mag 202468,4268,4268,4268,4268,42-
01 mag 202467,7667,7667,7667,7667,76-
30 apr 202467,8967,8967,8967,8967,89-
29 apr 202469,1969,1969,1969,1969,19-
26 apr 202469,0569,0569,0569,0569,05-
25 apr 202468,1568,1568,1568,1568,15-
24 apr 202468,5868,5868,5868,5868,58-
23 apr 202468,7568,7568,7568,7568,75-
22 apr 202467,4667,4667,4667,4667,46-
19 apr 202466,9166,9166,9166,9166,91-
18 apr 202468,0068,0068,0068,0068,00-
17 apr 202468,2868,2868,2868,2868,28-
16 apr 202468,7668,7668,7668,7668,76-
15 apr 202468,7168,7168,7168,7168,71-
12 apr 202469,8069,8069,8069,8069,80-
11 apr 202471,0171,0171,0171,0171,01-
10 apr 202470,3970,3970,3970,3970,39-
09 apr 202470,9670,9670,9670,9670,96-
08 apr 202470,9570,9570,9570,9570,95-
05 apr 202470,9270,9270,9270,9270,92-
04 apr 202469,9269,9269,9269,9269,92-
03 apr 202470,8370,8370,8370,8370,83-
02 apr 202470,3770,3770,3770,3770,37-
01 apr 202470,9970,9970,9970,9970,99-
28 mar 202470,9770,9770,9770,9770,97-
27 mar 202471,1071,1071,1071,1071,10-
26 mar 202470,8570,8570,8570,8570,85-
25 mar 202470,9870,9870,9870,9870,98-
22 mar 202471,0671,0671,0671,0671,06-
21 mar 202471,2471,2471,2471,2471,24-
20 mar 202470,6770,6770,6770,6770,67-
19 mar 202469,7269,7269,7269,7269,72-
18 mar 202469,3669,3669,3669,3669,36-
15 mar 202468,9368,9368,9368,9368,93-
14 mar 202469,5369,5369,5369,5369,53-
13 mar 202469,7969,7969,7969,7969,79-
12 mar 202469,8769,8769,8769,8769,87-
11 mar 202469,0269,0269,0269,0269,02-
08 mar 202469,4869,4869,4869,4869,48-
07 mar 202470,1370,1370,1370,1370,13-
06 mar 202469,0869,0869,0869,0869,08-
05 mar 202468,6368,6368,6368,6368,63-
04 mar 202469,6869,6869,6869,6869,68-
01 mar 202469,7569,7569,7569,7569,75-
29 feb 202468,8268,8268,8268,8268,82-
28 feb 202468,3868,3868,3868,3868,38-
27 feb 202468,5368,5368,5368,5368,53-
26 feb 202468,3168,3168,3168,3168,31-
23 feb 202468,3268,3268,3268,3268,32-
22 feb 202468,4168,4168,4168,4168,41-
21 feb 202466,7066,7066,7066,7066,70-
20 feb 202466,7666,7666,7666,7666,76-
16 feb 202467,3367,3367,3367,3367,33-
15 feb 202467,8667,8667,8667,8667,86-
14 feb 202467,3267,3267,3267,3267,32-
13 feb 202466,2566,2566,2566,2566,25-
12 feb 202467,4067,4067,4067,4067,40-
09 feb 202467,5167,5167,5167,5167,51-
08 feb 202467,0567,0567,0567,0567,05-
07 feb 202466,6866,6866,6866,6866,68-
06 feb 202465,9765,9765,9765,9765,97-
05 feb 202465,8265,8265,8265,8265,82-
02 feb 202466,1166,1166,1166,1166,11-
01 feb 202464,9164,9164,9164,9164,91-
31 gen 202464,1464,1464,1464,1464,14-
30 gen 202465,2565,2565,2565,2565,25-
29 gen 202465,4465,4465,4465,4465,44-
26 gen 202464,6764,6764,6764,6764,67-
25 gen 202464,6064,6064,6064,6064,60-
24 gen 202464,3764,3764,3764,3764,37-
23 gen 202464,1264,1264,1264,1264,12-
22 gen 202464,1164,1164,1164,1164,11-
19 gen 202463,8663,8663,8663,8663,86-
18 gen 202463,0263,0263,0263,0263,02-
17 gen 202462,3262,3262,3262,3262,32-
16 gen 202462,6662,6662,6662,6662,66-
12 gen 202462,9762,9762,9762,9762,97-
11 gen 202463,0463,0463,0463,0463,04-
10 gen 202462,9662,9662,9662,9662,96-
09 gen 202462,5262,5262,5262,5262,52-
08 gen 202462,5562,5562,5562,5562,55-
05 gen 202461,5661,5661,5661,5661,56-
04 gen 202461,4161,4161,4161,4161,41-
03 gen 202461,4461,4461,4461,4461,44-
02 gen 202462,2062,2062,2062,2062,20-
29 dic 202363,0363,0363,0363,0363,03-
28 dic 202363,3763,3763,3763,3763,37-
27 dic 202363,4463,4463,4463,4463,44-
26 dic 202363,2263,2263,2263,2263,22-
22 dic 202362,9162,9162,9162,9162,91-
21 dic 202362,8062,8062,8062,8062,80-
*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...