Italia markets closed

American Funds Intl Gr and Inc F3 (IGAIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
37,73-0,33 (-0,87%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202437,7337,7337,7337,7337,73-
13 giu 202438,0638,0638,0638,0638,06-
12 giu 202438,3538,3538,3538,3538,35-
11 giu 202438,0838,0838,0838,0838,08-
10 giu 202438,4338,4338,4338,4338,43-
07 giu 202438,5038,5038,5038,5038,50-
06 giu 202438,9038,9038,9038,9038,90-
05 giu 202438,7438,7438,7438,7438,74-
04 giu 202438,3038,3038,3038,3038,30-
03 giu 202438,5538,5538,5538,5538,55-
31 mag 202438,3938,3938,3938,3938,39-
30 mag 202438,2038,2038,2038,2038,20-
29 mag 202438,1538,1538,1538,1538,15-
28 mag 202438,6838,6838,6838,6838,68-
24 mag 202438,6538,6538,6538,6538,65-
23 mag 202438,4538,4538,4538,4538,45-
22 mag 202438,6938,6938,6938,6938,69-
21 mag 202438,9138,9138,9138,9138,91-
20 mag 202439,0239,0239,0239,0239,02-
17 mag 202438,9338,9338,9338,9338,93-
16 mag 202438,9238,9238,9238,9238,92-
15 mag 202438,9538,9538,9538,9538,95-
14 mag 202438,6338,6338,6338,6338,63-
13 mag 202438,4438,4438,4438,4438,44-
10 mag 202438,3338,3338,3338,3338,33-
09 mag 202438,1438,1438,1438,1438,14-
08 mag 202437,9637,9637,9637,9637,96-
07 mag 202437,9337,9337,9337,9337,93-
06 mag 202437,8437,8437,8437,8437,84-
03 mag 202437,5037,5037,5037,5037,50-
02 mag 202437,2837,2837,2837,2837,28-
01 mag 202436,9236,9236,9236,9236,92-
30 apr 202436,9036,9036,9036,9036,90-
29 apr 202437,4637,4637,4637,4637,46-
26 apr 202437,3137,3137,3137,3137,31-
25 apr 202437,0237,0237,0237,0237,02-
24 apr 202437,0437,0437,0437,0437,04-
23 apr 202437,0437,0437,0437,0437,04-
22 apr 202436,5136,5136,5136,5136,51-
19 apr 202436,1536,1536,1536,1536,15-
18 apr 202436,3936,3936,3936,3936,39-
17 apr 202436,3136,3136,3136,3136,31-
16 apr 202436,3336,3336,3336,3336,33-
15 apr 202436,7136,7136,7136,7136,71-
12 apr 202436,9836,9836,9836,9836,98-
11 apr 202437,5637,5637,5637,5637,56-
10 apr 202437,5437,5437,5437,5437,54-
09 apr 202437,8237,8237,8237,8237,82-
08 apr 202437,8837,8837,8837,8837,88-
05 apr 202437,6937,6937,6937,6937,69-
04 apr 202437,5737,5737,5737,5737,57-
03 apr 202437,8737,8737,8737,8737,87-
02 apr 202437,6737,6737,6737,6737,67-
01 apr 202437,6537,6537,6537,6537,65-
28 mar 202437,7437,7437,7437,7437,74-
27 mar 202437,7737,7737,7737,7737,77-
26 mar 202437,6237,6237,6237,6237,62-
25 mar 202437,6137,6137,6137,6137,61-
22 mar 202437,6137,6137,6137,6137,61-
21 mar 202437,9937,9937,9937,9937,99-
20 mar 202437,9637,9637,9637,9637,96-
19 mar 202437,5737,5737,5737,5737,57-
18 mar 202437,5937,5937,5937,5937,59-
15 mar 202437,5537,5537,5537,5537,55-
14 mar 202437,7837,7837,7837,7837,78-
13 mar 202437,9337,9337,9337,9337,93-
12 mar 202437,8637,8637,8637,8637,86-
11 mar 202437,4637,4637,4637,4637,46-
08 mar 202437,5137,5137,5137,5137,51-
07 mar 202437,6637,6637,6637,6637,66-
06 mar 202437,1637,1637,1637,1637,16-
05 mar 202436,8236,8236,8236,8236,82-
04 mar 202436,9636,9636,9636,9636,96-
01 mar 202436,8636,8636,8636,8636,86-
29 feb 202436,5136,5136,5136,5136,51-
28 feb 202436,5536,5536,5536,5536,55-
27 feb 202436,7036,7036,7036,7036,70-
26 feb 202436,6836,6836,6836,6836,68-
23 feb 202436,7936,7936,7936,7936,79-
22 feb 202436,6736,6736,6736,6736,67-
21 feb 202436,2336,2336,2336,2336,23-
20 feb 202436,2236,2236,2236,2236,22-
16 feb 202436,1936,1936,1936,1936,19-
15 feb 202436,0736,0736,0736,0736,07-
14 feb 202435,6635,6635,6635,6635,66-
13 feb 202435,5035,5035,5035,5035,50-
12 feb 202435,8135,8135,8135,8135,81-
09 feb 202435,7535,7535,7535,7535,75-
08 feb 202435,5735,5735,5735,5735,57-
07 feb 202435,6835,6835,6835,6835,68-
06 feb 202435,6735,6735,6735,6735,67-
05 feb 202435,3935,3935,3935,3935,39-
02 feb 202435,5635,5635,5635,5635,56-
01 feb 202435,7235,7235,7235,7235,72-
31 gen 202435,3935,3935,3935,3935,39-
30 gen 202435,6135,6135,6135,6135,61-
29 gen 202435,6835,6835,6835,6835,68-
26 gen 202435,5035,5035,5035,5035,50-
25 gen 202435,3935,3935,3935,3935,39-
24 gen 202435,2735,2735,2735,2735,27-
*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...