Italia markets close in 4 hours 8 minutes

American Funds Invmt Co of Amer 529-F-3 (FAOOX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
57,27-0,01 (-0,02%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 202457,2757,2757,2757,2757,27-
17 giu 202457,2857,2857,2857,2857,28-
14 giu 202456,7256,7256,7256,7256,72-
13 giu 202456,7456,7456,7456,7456,74-
12 giu 202456,6356,6356,6356,6356,63-
12 giu 20240.187 Dividendo
12 giu 20240.232 Guadagno in conto di capitale
11 giu 202456,6356,6356,6356,6356,21-
10 giu 202456,6356,6356,6356,6356,21-
07 giu 202456,3656,3656,3656,3655,94-
06 giu 202456,4256,4256,4256,4256,00-
05 giu 202456,4056,4056,4056,4055,98-
04 giu 202455,6855,6855,6855,6855,27-
03 giu 202455,6255,6255,6255,6255,21-
31 mag 202455,6555,6555,6555,6555,24-
30 mag 202455,2855,2855,2855,2854,87-
29 mag 202455,6755,6755,6755,6755,26-
28 mag 202456,2156,2156,2156,2155,79-
24 mag 202456,3156,3156,3156,3155,89-
23 mag 202455,9355,9355,9355,9355,52-
22 mag 202456,4356,4356,4356,4356,01-
21 mag 202456,5956,5956,5956,5956,17-
20 mag 202456,5156,5156,5156,5156,09-
17 mag 202456,4156,4156,4156,4155,99-
16 mag 202456,3456,3456,3456,3455,92-
15 mag 202456,5556,5556,5556,5556,13-
14 mag 202455,8555,8555,8555,8555,44-
13 mag 202455,5655,5655,5655,5655,15-
10 mag 202455,6855,6855,6855,6855,27-
09 mag 202455,5755,5755,5755,5755,16-
08 mag 202455,3555,3555,3555,3554,94-
07 mag 202455,2955,2955,2955,2954,88-
06 mag 202455,1355,1355,1355,1354,72-
03 mag 202454,4654,4654,4654,4654,06-
02 mag 202453,8953,8953,8953,8953,49-
01 mag 202453,4953,4953,4953,4953,09-
30 apr 202453,6153,6153,6153,6153,21-
29 apr 202454,5854,5854,5854,5854,18-
26 apr 202454,4654,4654,4654,4654,06-
25 apr 202453,8453,8453,8453,8453,44-
24 apr 202454,0854,0854,0854,0853,68-
23 apr 202454,1754,1754,1754,1753,77-
22 apr 202453,2953,2953,2953,2952,90-
19 apr 202452,8752,8752,8752,8752,48-
18 apr 202453,3153,3153,3153,3152,92-
17 apr 202453,5053,5053,5053,5053,10-
16 apr 202453,7953,7953,7953,7953,39-
15 apr 202453,7553,7553,7553,7553,35-
12 apr 202454,4154,4154,4154,4154,01-
11 apr 202455,2855,2855,2855,2854,87-
10 apr 202454,8954,8954,8954,8954,48-
09 apr 202455,3955,3955,3955,3954,98-
08 apr 202455,4355,4355,4355,4355,02-
05 apr 202455,3755,3755,3755,3754,96-
04 apr 202454,6354,6354,6354,6354,23-
03 apr 202455,3155,3155,3155,3154,90-
02 apr 202455,0755,0755,0755,0754,66-
01 apr 202455,4655,4655,4655,4655,05-
28 mar 202455,4755,4755,4755,4755,06-
27 mar 202455,4855,4855,4855,4855,07-
26 mar 202455,0055,0055,0055,0054,59-
25 mar 202455,1255,1255,1255,1254,71-
22 mar 202455,3255,3255,3255,3254,91-
21 mar 202455,4555,4555,4555,4555,04-
20 mar 202455,0955,0955,0955,0954,68-
19 mar 202454,5254,5254,5254,5254,12-
18 mar 202454,2154,2154,2154,2153,81-
15 mar 202453,8953,8953,8953,8953,49-
14 mar 202454,3054,3054,3054,3053,90-
13 mar 202454,3654,3654,3654,3653,96-
13 mar 20240.187 Dividendo
12 mar 202454,5854,5854,5854,5853,99-
11 mar 202454,1354,1354,1354,1353,55-
08 mar 202454,2654,2654,2654,2653,67-
07 mar 202454,6054,6054,6054,6054,01-
06 mar 202453,9153,9153,9153,9153,33-
05 mar 202453,6653,6653,6653,6653,08-
04 mar 202454,3454,3454,3454,3453,75-
01 mar 202454,3454,3454,3454,3453,75-
29 feb 202453,7753,7753,7753,7753,19-
28 feb 202453,4953,4953,4953,4952,91-
27 feb 202453,5753,5753,5753,5752,99-
26 feb 202453,4453,4453,4453,4452,86-
23 feb 202453,5853,5853,5853,5853,00-
22 feb 202453,5153,5153,5153,5152,93-
21 feb 202452,5252,5252,5252,5251,95-
20 feb 202452,4352,4352,4352,4351,86-
16 feb 202452,6652,6652,6652,6652,09-
15 feb 202452,9352,9352,9352,9352,36-
14 feb 202452,5452,5452,5452,5451,97-
13 feb 202451,9851,9851,9851,9851,42-
12 feb 202452,6952,6952,6952,6952,12-
09 feb 202452,7252,7252,7252,7252,15-
08 feb 202452,5252,5252,5252,5251,95-
07 feb 202452,4552,4552,4552,4551,88-
06 feb 202452,0752,0752,0752,0751,51-
05 feb 202451,9351,9351,9351,9351,37-
02 feb 202452,2052,2052,2052,2051,64-
01 feb 202451,6351,6351,6351,6351,07-
31 gen 202451,0251,0251,0251,0250,47-
*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...