Italia markets closed

American Funds Invmt Co of Amer F3 (FFICX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
57,15-0,10 (-0,17%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
22 giu 2023 - 22 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202457,1557,1557,1557,1557,15-
20 giu 202457,2557,2557,2557,2557,25-
18 giu 202457,2657,2657,2657,2657,26-
17 giu 202457,2757,2757,2757,2757,27-
14 giu 202456,7156,7156,7156,7156,71-
13 giu 202456,7356,7356,7356,7356,73-
12 giu 202456,6256,6256,6256,6256,62-
12 giu 20240.196 Dividendo
12 giu 20240.232 Guadagno in conto di capitale
11 giu 202456,6356,6356,6356,6356,20-
10 giu 202456,6356,6356,6356,6356,20-
07 giu 202456,3656,3656,3656,3655,93-
06 giu 202456,4256,4256,4256,4255,99-
05 giu 202456,4056,4056,4056,4055,97-
04 giu 202455,6855,6855,6855,6855,26-
03 giu 202455,6155,6155,6155,6155,19-
31 mag 202455,6555,6555,6555,6555,23-
30 mag 202455,2855,2855,2855,2854,86-
29 mag 202455,6655,6655,6655,6655,24-
28 mag 202456,2156,2156,2156,2155,79-
24 mag 202456,3056,3056,3056,3055,87-
23 mag 202455,9355,9355,9355,9355,51-
22 mag 202456,4256,4256,4256,4255,99-
21 mag 202456,5956,5956,5956,5956,16-
20 mag 202456,5156,5156,5156,5156,08-
17 mag 202456,4056,4056,4056,4055,97-
16 mag 202456,3456,3456,3456,3455,91-
15 mag 202456,5556,5556,5556,5556,12-
14 mag 202455,8555,8555,8555,8555,43-
13 mag 202455,5555,5555,5555,5555,13-
10 mag 202455,6755,6755,6755,6755,25-
09 mag 202455,5755,5755,5755,5755,15-
08 mag 202455,3555,3555,3555,3554,93-
07 mag 202455,2855,2855,2855,2854,86-
06 mag 202455,1355,1355,1355,1354,71-
03 mag 202454,4654,4654,4654,4654,05-
02 mag 202453,8953,8953,8953,8953,48-
01 mag 202453,4953,4953,4953,4953,09-
30 apr 202453,6153,6153,6153,6153,20-
29 apr 202454,5754,5754,5754,5754,16-
26 apr 202454,4654,4654,4654,4654,05-
25 apr 202453,8353,8353,8353,8353,42-
24 apr 202454,0854,0854,0854,0853,67-
23 apr 202454,1754,1754,1754,1753,76-
22 apr 202453,2953,2953,2953,2952,89-
19 apr 202452,8652,8652,8652,8652,46-
18 apr 202453,3053,3053,3053,3052,90-
17 apr 202453,4953,4953,4953,4953,09-
16 apr 202453,7853,7853,7853,7853,37-
15 apr 202453,7553,7553,7553,7553,34-
12 apr 202454,4054,4054,4054,4053,99-
11 apr 202455,2855,2855,2855,2854,86-
10 apr 202454,8854,8854,8854,8854,47-
09 apr 202455,3855,3855,3855,3854,96-
08 apr 202455,4255,4255,4255,4255,00-
05 apr 202455,3655,3655,3655,3654,94-
04 apr 202454,6354,6354,6354,6354,22-
03 apr 202455,3055,3055,3055,3054,88-
02 apr 202455,0755,0755,0755,0754,65-
01 apr 202455,4555,4555,4555,4555,03-
28 mar 202455,4655,4655,4655,4655,04-
27 mar 202455,4755,4755,4755,4755,05-
26 mar 202454,9954,9954,9954,9954,57-
25 mar 202455,1155,1155,1155,1154,69-
22 mar 202455,3155,3155,3155,3154,89-
21 mar 202455,4455,4455,4455,4455,02-
20 mar 202455,0855,0855,0855,0854,66-
19 mar 202454,5154,5154,5154,5154,10-
18 mar 202454,2054,2054,2054,2053,79-
15 mar 202453,8853,8853,8853,8853,47-
14 mar 202454,2954,2954,2954,2953,88-
13 mar 202454,3554,3554,3554,3553,94-
13 mar 20240.195 Dividendo
12 mar 202454,5854,5854,5854,5853,97-
11 mar 202454,1354,1354,1354,1353,53-
08 mar 202454,2554,2554,2554,2553,65-
07 mar 202454,6054,6054,6054,6053,99-
06 mar 202453,9153,9153,9153,9153,31-
05 mar 202453,6553,6553,6553,6553,05-
04 mar 202454,3454,3454,3454,3453,74-
01 mar 202454,3454,3454,3454,3453,74-
29 feb 202453,7753,7753,7753,7753,17-
28 feb 202453,4853,4853,4853,4852,89-
27 feb 202453,5753,5753,5753,5752,98-
26 feb 202453,4453,4453,4453,4452,85-
23 feb 202453,5853,5853,5853,5852,99-
22 feb 202453,5053,5053,5053,5052,91-
21 feb 202452,5252,5252,5252,5251,94-
20 feb 202452,4252,4252,4252,4251,84-
16 feb 202452,6652,6652,6652,6652,08-
15 feb 202452,9252,9252,9252,9252,33-
14 feb 202452,5452,5452,5452,5451,96-
13 feb 202451,9851,9851,9851,9851,40-
12 feb 202452,6852,6852,6852,6852,10-
09 feb 202452,7152,7152,7152,7152,12-
08 feb 202452,5252,5252,5252,5251,94-
07 feb 202452,4452,4452,4452,4451,86-
06 feb 202452,0652,0652,0652,0651,48-
05 feb 202451,9251,9251,9251,9251,34-
02 feb 202452,2052,2052,2052,2051,62-
*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...