Italia markets closed

American Funds AMCAP R1 (RAFAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
35,57-0,01 (-0,03%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202435,5735,5735,5735,5735,57-
27 mar 202435,5835,5835,5835,5835,58-
26 mar 202435,3935,3935,3935,3935,39-
25 mar 202435,4435,4435,4435,4435,44-
22 mar 202435,5535,5535,5535,5535,55-
21 mar 202435,6735,6735,6735,6735,67-
20 mar 202435,3635,3635,3635,3635,36-
19 mar 202434,9734,9734,9734,9734,97-
18 mar 202434,7734,7734,7734,7734,77-
15 mar 202434,6034,6034,6034,6034,60-
14 mar 202434,9634,9634,9634,9634,96-
13 mar 202435,0735,0735,0735,0735,07-
12 mar 202435,1135,1135,1135,1135,11-
11 mar 202434,7134,7134,7134,7134,71-
08 mar 202434,8934,8934,8934,8934,89-
07 mar 202435,2435,2435,2435,2435,24-
06 mar 202434,7434,7434,7434,7434,74-
05 mar 202434,5434,5434,5434,5434,54-
04 mar 202435,0435,0435,0435,0435,04-
01 mar 202435,0935,0935,0935,0935,09-
29 feb 202434,7134,7134,7134,7134,71-
28 feb 202434,5234,5234,5234,5234,52-
27 feb 202434,6434,6434,6434,6434,64-
26 feb 202434,5234,5234,5234,5234,52-
23 feb 202434,5534,5534,5534,5534,55-
22 feb 202434,5434,5434,5434,5434,54-
21 feb 202433,7233,7233,7233,7233,72-
20 feb 202433,8033,8033,8033,8033,80-
16 feb 202434,0634,0634,0634,0634,06-
15 feb 202434,2834,2834,2834,2834,28-
14 feb 202434,0834,0834,0834,0834,08-
13 feb 202433,5933,5933,5933,5933,59-
12 feb 202434,1934,1934,1934,1934,19-
09 feb 202434,2334,2334,2334,2334,23-
08 feb 202434,0434,0434,0434,0434,04-
07 feb 202433,9133,9133,9133,9133,91-
06 feb 202433,5233,5233,5233,5233,52-
05 feb 202433,4233,4233,4233,4233,42-
02 feb 202433,5533,5533,5533,5533,55-
01 feb 202433,1033,1033,1033,1033,10-
31 gen 202432,6332,6332,6332,6332,63-
30 gen 202433,1833,1833,1833,1833,18-
29 gen 202433,3133,3133,3133,3133,31-
26 gen 202432,9732,9732,9732,9732,97-
25 gen 202432,9532,9532,9532,9532,95-
24 gen 202432,7732,7732,7732,7732,77-
23 gen 202432,7532,7532,7532,7532,75-
22 gen 202432,7632,7632,7632,7632,76-
19 gen 202432,6032,6032,6032,6032,60-
18 gen 202432,2432,2432,2432,2432,24-
17 gen 202431,8731,8731,8731,8731,87-
16 gen 202432,0532,0532,0532,0532,05-
12 gen 202432,1832,1832,1832,1832,18-
11 gen 202432,1732,1732,1732,1732,17-
10 gen 202432,0932,0932,0932,0932,09-
09 gen 202431,8931,8931,8931,8931,89-
08 gen 202431,8731,8731,8731,8731,87-
05 gen 202431,3231,3231,3231,3231,32-
04 gen 202431,3331,3331,3331,3331,33-
03 gen 202431,3431,3431,3431,3431,34-
02 gen 202431,8331,8331,8331,8331,83-
29 dic 202332,1932,1932,1932,1932,19-
28 dic 202332,3632,3632,3632,3632,36-
27 dic 202332,3432,3432,3432,3432,34-
26 dic 202332,2632,2632,2632,2632,26-
22 dic 202332,1132,1132,1132,1132,11-
21 dic 202332,0432,0432,0432,0432,04-
20 dic 202331,6031,6031,6031,6031,60-
19 dic 202332,1032,1032,1032,1032,10-
18 dic 202331,8531,8531,8531,8531,85-
15 dic 202331,7131,7131,7131,7131,71-
14 dic 202331,7031,7031,7031,7031,70-
13 dic 202331,5431,5431,5431,5431,54-
13 dic 20230 Dividendo
13 dic 20231.027 Guadagno in conto di capitale
12 dic 202332,0732,0732,0732,0731,04-
11 dic 202331,8331,8331,8331,8330,81-
08 dic 202331,5831,5831,5831,5830,57-
07 dic 202331,4031,4031,4031,4030,39-
06 dic 202331,1631,1631,1631,1630,16-
05 dic 202331,2831,2831,2831,2830,28-
04 dic 202331,4431,4431,4431,4430,43-
01 dic 202331,5831,5831,5831,5830,57-
30 nov 202331,2731,2731,2731,2730,27-
29 nov 202331,1631,1631,1631,1630,16-
28 nov 202331,1331,1331,1331,1330,13-
27 nov 202331,2031,2031,2031,2030,20-
24 nov 202331,2831,2831,2831,2830,28-
22 nov 202331,2531,2531,2531,2530,25-
21 nov 202331,0931,0931,0931,0930,09-
20 nov 202331,1331,1331,1331,1330,13-
17 nov 202330,8430,8430,8430,8429,85-
16 nov 202330,7730,7730,7730,7729,78-
15 nov 202330,7830,7830,7830,7829,79-
14 nov 202330,7130,7130,7130,7129,73-
13 nov 202329,9929,9929,9929,9929,03-
10 nov 202329,9729,9729,9729,9729,01-
09 nov 202329,5029,5029,5029,5028,56-
08 nov 202329,7029,7029,7029,7028,75-
07 nov 202329,6929,6929,6929,6928,74-
*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...