Italia markets closed

American Funds AMCAP R3 (RAFCX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
40,17-0,15 (-0,37%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202440,1740,1740,1740,1740,17-
27 giu 202440,3240,3240,3240,3240,32-
26 giu 202440,2540,2540,2540,2540,25-
25 giu 202440,1940,1940,1940,1940,19-
24 giu 202440,0840,0840,0840,0840,08-
21 giu 202440,1940,1940,1940,1940,19-
20 giu 202440,2140,2140,2140,2140,21-
18 giu 202440,3340,3340,3340,3340,33-
17 giu 202440,3140,3140,3140,3140,31-
14 giu 202439,9439,9439,9439,9439,94-
13 giu 202440,0240,0240,0240,0240,02-
12 giu 202439,9339,9339,9339,9339,93-
12 giu 20240 Dividendo
12 giu 20240.811 Guadagno in conto di capitale
11 giu 202440,2840,2840,2840,2839,47-
10 giu 202440,1840,1840,1840,1839,37-
07 giu 202439,9839,9839,9839,9839,18-
06 giu 202440,1140,1140,1140,1139,30-
05 giu 202440,1140,1140,1140,1139,30-
04 giu 202439,3939,3939,3939,3938,60-
03 giu 202439,3939,3939,3939,3938,60-
31 mag 202439,3539,3539,3539,3538,56-
30 mag 202439,1439,1439,1439,1438,35-
29 mag 202439,5439,5439,5439,5438,74-
28 mag 202439,8839,8839,8839,8839,08-
24 mag 202440,0340,0340,0340,0339,22-
23 mag 202439,7039,7039,7039,7038,90-
22 mag 202440,0140,0140,0140,0139,20-
21 mag 202440,1140,1140,1140,1139,30-
20 mag 202440,1140,1140,1140,1139,30-
17 mag 202439,9339,9339,9339,9339,13-
16 mag 202439,9339,9339,9339,9339,13-
15 mag 202440,1440,1440,1440,1439,33-
14 mag 202439,6039,6039,6039,6038,80-
13 mag 202439,4039,4039,4039,4038,61-
10 mag 202439,5239,5239,5239,5238,72-
09 mag 202439,4139,4139,4139,4138,62-
08 mag 202439,2639,2639,2639,2638,47-
07 mag 202439,3539,3539,3539,3538,56-
06 mag 202439,2639,2639,2639,2638,47-
03 mag 202438,7238,7238,7238,7237,94-
02 mag 202438,2938,2938,2938,2937,52-
01 mag 202437,9937,9937,9937,9937,23-
30 apr 202438,0838,0838,0838,0837,31-
29 apr 202438,7038,7038,7038,7037,92-
26 apr 202438,6638,6638,6638,6637,88-
25 apr 202438,2538,2538,2538,2537,48-
24 apr 202438,4538,4538,4538,4537,68-
23 apr 202438,5138,5138,5138,5137,73-
22 apr 202437,8137,8137,8137,8137,05-
19 apr 202437,5337,5337,5337,5336,77-
18 apr 202438,0338,0338,0338,0337,26-
17 apr 202438,2638,2638,2638,2637,49-
16 apr 202438,5938,5938,5938,5937,81-
15 apr 202438,6038,6038,6038,6037,82-
12 apr 202439,1839,1839,1839,1838,39-
11 apr 202439,8739,8739,8739,8739,07-
10 apr 202439,5539,5539,5539,5538,75-
09 apr 202439,9639,9639,9639,9639,16-
08 apr 202439,9039,9039,9039,9039,10-
05 apr 202439,8639,8639,8639,8639,06-
04 apr 202439,3039,3039,3039,3038,51-
03 apr 202439,8439,8439,8439,8439,04-
02 apr 202439,6639,6639,6639,6638,86-
01 apr 202440,0340,0340,0340,0339,22-
28 mar 202440,0740,0740,0740,0739,26-
27 mar 202440,0740,0740,0740,0739,26-
26 mar 202439,8739,8739,8739,8739,07-
25 mar 202439,9239,9239,9239,9239,12-
22 mar 202440,0440,0440,0440,0439,23-
21 mar 202440,1840,1840,1840,1839,37-
20 mar 202439,8239,8239,8239,8239,02-
19 mar 202439,3839,3839,3839,3838,59-
18 mar 202439,1639,1639,1639,1638,37-
15 mar 202438,9738,9738,9738,9738,19-
14 mar 202439,3739,3739,3739,3738,58-
13 mar 202439,5039,5039,5039,5038,70-
12 mar 202439,5439,5439,5439,5438,74-
11 mar 202439,0939,0939,0939,0938,30-
08 mar 202439,2939,2939,2939,2938,50-
07 mar 202439,6839,6839,6839,6838,88-
06 mar 202439,1239,1239,1239,1238,33-
05 mar 202438,8938,8938,8938,8938,11-
04 mar 202439,4639,4639,4639,4638,67-
01 mar 202439,5139,5139,5139,5138,71-
29 feb 202439,0839,0839,0839,0838,29-
28 feb 202438,8738,8738,8738,8738,09-
27 feb 202439,0039,0039,0039,0038,21-
26 feb 202438,8738,8738,8738,8738,09-
23 feb 202438,9038,9038,9038,9038,12-
22 feb 202438,8938,8938,8938,8938,11-
21 feb 202437,9737,9737,9737,9737,21-
20 feb 202438,0538,0538,0538,0537,28-
16 feb 202438,3438,3438,3438,3437,57-
15 feb 202438,5938,5938,5938,5937,81-
14 feb 202438,3738,3738,3738,3737,60-
13 feb 202437,8237,8237,8237,8237,06-
12 feb 202438,4938,4938,4938,4937,72-
09 feb 202438,5338,5338,5338,5337,75-
08 feb 202438,3238,3238,3238,3237,55-
*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...