Italia markets open in 1 hour 5 minutes

American Funds Invmt Co of Amer 529-F-2 (FCIAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
57,25+0,09 (+0,16%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202457,2557,2557,2557,2557,25-
28 giu 202457,1657,1657,1657,1657,16-
27 giu 202457,3257,3257,3257,3257,32-
26 giu 202457,2557,2557,2557,2557,25-
25 giu 202457,1657,1657,1657,1657,16-
24 giu 202457,0757,0757,0757,0757,07-
21 giu 202457,1757,1757,1757,1757,17-
20 giu 202457,2857,2857,2857,2857,28-
18 giu 202457,2957,2957,2957,2957,29-
17 giu 202457,3057,3057,3057,3057,30-
14 giu 202456,7456,7456,7456,7456,74-
13 giu 202456,7556,7556,7556,7556,75-
12 giu 202456,6556,6556,6556,6556,65-
12 giu 20240.182 Dividendo
12 giu 20240.232 Guadagno in conto di capitale
11 giu 202456,6456,6456,6456,6456,23-
10 giu 202456,6456,6456,6456,6456,23-
07 giu 202456,3756,3756,3756,3755,96-
06 giu 202456,4356,4356,4356,4356,02-
05 giu 202456,4156,4156,4156,4156,00-
04 giu 202455,6955,6955,6955,6955,28-
03 giu 202455,6355,6355,6355,6355,22-
31 mag 202455,6655,6655,6655,6655,25-
30 mag 202455,2955,2955,2955,2954,89-
29 mag 202455,6855,6855,6855,6855,27-
28 mag 202456,2256,2256,2256,2255,81-
24 mag 202456,3256,3256,3256,3255,91-
23 mag 202455,9455,9455,9455,9455,53-
22 mag 202456,4456,4456,4456,4456,03-
21 mag 202456,6156,6156,6156,6156,20-
20 mag 202456,5356,5356,5356,5356,12-
17 mag 202456,4256,4256,4256,4256,01-
16 mag 202456,3656,3656,3656,3655,95-
15 mag 202456,5656,5656,5656,5656,15-
14 mag 202455,8655,8655,8655,8655,45-
13 mag 202455,5755,5755,5755,5755,16-
10 mag 202455,6955,6955,6955,6955,28-
09 mag 202455,5855,5855,5855,5855,17-
08 mag 202455,3655,3655,3655,3654,96-
07 mag 202455,3055,3055,3055,3054,90-
06 mag 202455,1455,1455,1455,1454,74-
03 mag 202454,4854,4854,4854,4854,08-
02 mag 202453,9053,9053,9053,9053,51-
01 mag 202453,5053,5053,5053,5053,11-
30 apr 202453,6253,6253,6253,6253,23-
29 apr 202454,5954,5954,5954,5954,19-
26 apr 202454,4754,4754,4754,4754,07-
25 apr 202453,8553,8553,8553,8553,46-
24 apr 202454,1054,1054,1054,1053,70-
23 apr 202454,1954,1954,1954,1953,79-
22 apr 202453,3053,3053,3053,3052,91-
19 apr 202452,8852,8852,8852,8852,49-
18 apr 202453,3253,3253,3253,3252,93-
17 apr 202453,5153,5153,5153,5153,12-
16 apr 202453,8053,8053,8053,8053,41-
15 apr 202453,7753,7753,7753,7753,38-
12 apr 202454,4254,4254,4254,4254,02-
11 apr 202455,3055,3055,3055,3054,90-
10 apr 202454,9054,9054,9054,9054,50-
09 apr 202455,4055,4055,4055,4055,00-
08 apr 202455,4455,4455,4455,4455,03-
05 apr 202455,3855,3855,3855,3854,98-
04 apr 202454,6554,6554,6554,6554,25-
03 apr 202455,3255,3255,3255,3254,92-
02 apr 202455,0955,0955,0955,0954,69-
01 apr 202455,4755,4755,4755,4755,06-
28 mar 202455,4855,4855,4855,4855,07-
27 mar 202455,4955,4955,4955,4955,08-
26 mar 202455,0255,0255,0255,0254,62-
25 mar 202455,1355,1355,1355,1354,73-
22 mar 202455,3455,3455,3455,3454,94-
21 mar 202455,4755,4755,4755,4755,06-
20 mar 202455,1055,1055,1055,1054,70-
19 mar 202454,5454,5454,5454,5454,14-
18 mar 202454,2354,2354,2354,2353,83-
15 mar 202453,9153,9153,9153,9153,52-
14 mar 202454,3254,3254,3254,3253,92-
13 mar 202454,3754,3754,3754,3753,97-
13 mar 20240.182 Dividendo
12 mar 202454,5954,5954,5954,5954,01-
11 mar 202454,1454,1454,1454,1453,57-
08 mar 202454,2754,2754,2754,2753,69-
07 mar 202454,6154,6154,6154,6154,03-
06 mar 202453,9253,9253,9253,9253,35-
05 mar 202453,6753,6753,6753,6753,10-
04 mar 202454,3554,3554,3554,3553,77-
01 mar 202454,3554,3554,3554,3553,77-
29 feb 202453,7853,7853,7853,7853,21-
28 feb 202453,5053,5053,5053,5052,93-
27 feb 202453,5853,5853,5853,5853,01-
26 feb 202453,4553,4553,4553,4552,88-
23 feb 202453,5953,5953,5953,5953,02-
22 feb 202453,5253,5253,5253,5252,95-
21 feb 202452,5352,5352,5352,5351,97-
20 feb 202452,4452,4452,4452,4451,88-
16 feb 202452,6752,6752,6752,6752,11-
15 feb 202452,9452,9452,9452,9452,38-
14 feb 202452,5552,5552,5552,5551,99-
13 feb 202451,9951,9951,9951,9951,44-
12 feb 202452,6952,6952,6952,6952,13-
*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...