Italia markets close in 6 hours 17 minutes

American Funds AMCAP R2 (RAFBX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
35,48-0,09 (-0,25%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 202435,4835,4835,4835,4835,48-
21 mag 202435,5735,5735,5735,5735,57-
20 mag 202435,5735,5735,5735,5735,57-
17 mag 202435,4135,4135,4135,4135,41-
16 mag 202435,4135,4135,4135,4135,41-
15 mag 202435,5935,5935,5935,5935,59-
14 mag 202435,1235,1235,1235,1235,12-
13 mag 202434,9434,9434,9434,9434,94-
10 mag 202435,0535,0535,0535,0535,05-
09 mag 202434,9534,9534,9534,9534,95-
08 mag 202434,8234,8234,8234,8234,82-
07 mag 202434,9034,9034,9034,9034,90-
06 mag 202434,8234,8234,8234,8234,82-
03 mag 202434,3534,3534,3534,3534,35-
02 mag 202433,9633,9633,9633,9633,96-
01 mag 202433,7033,7033,7033,7033,70-
30 apr 202433,7833,7833,7833,7833,78-
29 apr 202434,3334,3334,3334,3334,33-
26 apr 202434,2934,2934,2934,2934,29-
25 apr 202433,9333,9333,9333,9333,93-
24 apr 202434,1134,1134,1134,1134,11-
23 apr 202434,1634,1634,1634,1634,16-
22 apr 202433,5433,5433,5433,5433,54-
19 apr 202433,3033,3033,3033,3033,30-
18 apr 202433,7433,7433,7433,7433,74-
17 apr 202433,9433,9433,9433,9433,94-
16 apr 202434,2334,2334,2334,2334,23-
15 apr 202434,2434,2434,2434,2434,24-
12 apr 202434,7634,7634,7634,7634,76-
11 apr 202435,3735,3735,3735,3735,37-
10 apr 202435,0935,0935,0935,0935,09-
09 apr 202435,4535,4535,4535,4535,45-
08 apr 202435,4035,4035,4035,4035,40-
05 apr 202435,3635,3635,3635,3635,36-
04 apr 202434,8734,8734,8734,8734,87-
03 apr 202435,3535,3535,3535,3535,35-
02 apr 202435,1935,1935,1935,1935,19-
01 apr 202435,5235,5235,5235,5235,52-
28 mar 202435,5535,5535,5535,5535,55-
27 mar 202435,5635,5635,5635,5635,56-
26 mar 202435,3835,3835,3835,3835,38-
25 mar 202435,4235,4235,4235,4235,42-
22 mar 202435,5335,5335,5335,5335,53-
21 mar 202435,6635,6635,6635,6635,66-
20 mar 202435,3435,3435,3435,3435,34-
19 mar 202434,9534,9534,9534,9534,95-
18 mar 202434,7634,7634,7634,7634,76-
15 mar 202434,5934,5934,5934,5934,59-
14 mar 202434,9434,9434,9434,9434,94-
13 mar 202435,0535,0535,0535,0535,05-
12 mar 202435,0935,0935,0935,0935,09-
11 mar 202434,7034,7034,7034,7034,70-
08 mar 202434,8734,8734,8734,8734,87-
07 mar 202435,2235,2235,2235,2235,22-
06 mar 202434,7234,7234,7234,7234,72-
05 mar 202434,5234,5234,5234,5234,52-
04 mar 202435,0235,0235,0235,0235,02-
01 mar 202435,0735,0735,0735,0735,07-
29 feb 202434,6934,6934,6934,6934,69-
28 feb 202434,5034,5034,5034,5034,50-
27 feb 202434,6234,6234,6234,6234,62-
26 feb 202434,5034,5034,5034,5034,50-
23 feb 202434,5334,5334,5334,5334,53-
22 feb 202434,5234,5234,5234,5234,52-
21 feb 202433,7133,7133,7133,7133,71-
20 feb 202433,7833,7833,7833,7833,78-
16 feb 202434,0434,0434,0434,0434,04-
15 feb 202434,2634,2634,2634,2634,26-
14 feb 202434,0634,0634,0634,0634,06-
13 feb 202433,5733,5733,5733,5733,57-
12 feb 202434,1734,1734,1734,1734,17-
09 feb 202434,2134,2134,2134,2134,21-
08 feb 202434,0234,0234,0234,0234,02-
07 feb 202433,9033,9033,9033,9033,90-
06 feb 202433,5133,5133,5133,5133,51-
05 feb 202433,4033,4033,4033,4033,40-
02 feb 202433,5333,5333,5333,5333,53-
01 feb 202433,0933,0933,0933,0933,09-
31 gen 202432,6132,6132,6132,6132,61-
30 gen 202433,1633,1633,1633,1633,16-
29 gen 202433,2933,2933,2933,2933,29-
26 gen 202432,9532,9532,9532,9532,95-
25 gen 202432,9432,9432,9432,9432,94-
24 gen 202432,7532,7532,7532,7532,75-
23 gen 202432,7432,7432,7432,7432,74-
22 gen 202432,7532,7532,7532,7532,75-
19 gen 202432,5932,5932,5932,5932,59-
18 gen 202432,2332,2332,2332,2332,23-
17 gen 202431,8531,8531,8531,8531,85-
16 gen 202432,0332,0332,0332,0332,03-
12 gen 202432,1632,1632,1632,1632,16-
11 gen 202432,1632,1632,1632,1632,16-
10 gen 202432,0732,0732,0732,0732,07-
09 gen 202431,8731,8731,8731,8731,87-
08 gen 202431,8531,8531,8531,8531,85-
05 gen 202431,3131,3131,3131,3131,31-
04 gen 202431,3131,3131,3131,3131,31-
03 gen 202431,3331,3331,3331,3331,33-
02 gen 202431,8131,8131,8131,8131,81-
29 dic 202332,1732,1732,1732,1732,17-
*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...