Italia markets open in 45 minutes

American Funds Intl Gr and Inc529-F-3 (FGIGX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
37,69+0,11 (+0,29%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 202437,6937,6937,6937,6937,69-
21 giu 202437,5837,5837,5837,5837,58-
20 giu 202438,3138,3138,3138,3138,31-
18 giu 202438,0738,0738,0738,0738,07-
17 giu 202437,9337,9337,9337,9337,93-
14 giu 202437,7537,7537,7537,7537,75-
13 giu 202438,0838,0838,0838,0838,08-
12 giu 202438,3638,3638,3638,3638,36-
11 giu 202438,0938,0938,0938,0938,09-
10 giu 202438,4438,4438,4438,4438,44-
07 giu 202438,5138,5138,5138,5138,51-
06 giu 202438,9138,9138,9138,9138,91-
05 giu 202438,7538,7538,7538,7538,75-
04 giu 202438,3138,3138,3138,3138,31-
03 giu 202438,5638,5638,5638,5638,56-
31 mag 202438,4138,4138,4138,4138,41-
30 mag 202438,2138,2138,2138,2138,21-
29 mag 202438,1638,1638,1638,1638,16-
28 mag 202438,6938,6938,6938,6938,69-
24 mag 202438,6638,6638,6638,6638,66-
23 mag 202438,4638,4638,4638,4638,46-
22 mag 202438,7038,7038,7038,7038,70-
21 mag 202438,9238,9238,9238,9238,92-
20 mag 202439,0439,0439,0439,0439,04-
17 mag 202438,9438,9438,9438,9438,94-
16 mag 202438,9338,9338,9338,9338,93-
15 mag 202438,9638,9638,9638,9638,96-
14 mag 202438,6438,6438,6438,6438,64-
13 mag 202438,4638,4638,4638,4638,46-
10 mag 202438,3438,3438,3438,3438,34-
09 mag 202438,1638,1638,1638,1638,16-
08 mag 202437,9737,9737,9737,9737,97-
07 mag 202437,9437,9437,9437,9437,94-
06 mag 202437,8537,8537,8537,8537,85-
03 mag 202437,5137,5137,5137,5137,51-
02 mag 202437,2937,2937,2937,2937,29-
01 mag 202436,9436,9436,9436,9436,94-
30 apr 202436,9136,9136,9136,9136,91-
29 apr 202437,4737,4737,4737,4737,47-
26 apr 202437,3337,3337,3337,3337,33-
25 apr 202437,0337,0337,0337,0337,03-
24 apr 202437,0537,0537,0537,0537,05-
23 apr 202437,0637,0637,0637,0637,06-
22 apr 202436,5336,5336,5336,5336,53-
19 apr 202436,1636,1636,1636,1636,16-
18 apr 202436,4036,4036,4036,4036,40-
17 apr 202436,3336,3336,3336,3336,33-
16 apr 202436,3436,3436,3436,3436,34-
15 apr 202436,7236,7236,7236,7236,72-
12 apr 202436,9936,9936,9936,9936,99-
11 apr 202437,5837,5837,5837,5837,58-
10 apr 202437,5637,5637,5637,5637,56-
09 apr 202437,8337,8337,8337,8337,83-
08 apr 202437,8937,8937,8937,8937,89-
05 apr 202437,7037,7037,7037,7037,70-
04 apr 202437,5937,5937,5937,5937,59-
03 apr 202437,8937,8937,8937,8937,89-
02 apr 202437,6937,6937,6937,6937,69-
01 apr 202437,6637,6637,6637,6637,66-
28 mar 202437,7537,7537,7537,7537,75-
27 mar 202437,7937,7937,7937,7937,79-
26 mar 202437,6437,6437,6437,6437,64-
25 mar 202437,6237,6237,6237,6237,62-
22 mar 202437,6237,6237,6237,6237,62-
21 mar 202438,0038,0038,0038,0038,00-
20 mar 202437,9737,9737,9737,9737,97-
19 mar 202437,5837,5837,5837,5837,58-
18 mar 202437,6137,6137,6137,6137,61-
15 mar 202437,5637,5637,5637,5637,56-
14 mar 202437,7937,7937,7937,7937,79-
13 mar 202437,9437,9437,9437,9437,94-
12 mar 202437,8737,8737,8737,8737,87-
11 mar 202437,4737,4737,4737,4737,47-
08 mar 202437,5237,5237,5237,5237,52-
07 mar 202437,6737,6737,6737,6737,67-
06 mar 202437,1737,1737,1737,1737,17-
05 mar 202436,8336,8336,8336,8336,83-
04 mar 202436,9736,9736,9736,9736,97-
01 mar 202436,8736,8736,8736,8736,87-
29 feb 202436,5336,5336,5336,5336,53-
28 feb 202436,5636,5636,5636,5636,56-
27 feb 202436,7136,7136,7136,7136,71-
26 feb 202436,7036,7036,7036,7036,70-
23 feb 202436,8036,8036,8036,8036,80-
22 feb 202436,6936,6936,6936,6936,69-
21 feb 202436,2436,2436,2436,2436,24-
20 feb 202436,2436,2436,2436,2436,24-
16 feb 202436,2036,2036,2036,2036,20-
15 feb 202436,0836,0836,0836,0836,08-
14 feb 202435,6735,6735,6735,6735,67-
13 feb 202435,5135,5135,5135,5135,51-
12 feb 202435,8235,8235,8235,8235,82-
09 feb 202435,7635,7635,7635,7635,76-
08 feb 202435,5935,5935,5935,5935,59-
07 feb 202435,6935,6935,6935,6935,69-
06 feb 202435,6835,6835,6835,6835,68-
05 feb 202435,4035,4035,4035,4035,40-
02 feb 202435,5835,5835,5835,5835,58-
01 feb 202435,7335,7335,7335,7335,73-
31 gen 202435,4035,4035,4035,4035,40-
*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...