Italia markets closed

American Funds AMCAP R6 (RAFGX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
41,66+0,44 (+1,07%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202441,6641,6641,6641,6641,66-
25 apr 202441,2241,2241,2241,2241,22-
24 apr 202441,4341,4341,4341,4341,43-
23 apr 202441,4941,4941,4941,4941,49-
22 apr 202440,7440,7440,7440,7440,74-
19 apr 202440,4440,4440,4440,4440,44-
18 apr 202440,9740,9740,9740,9740,97-
17 apr 202441,2241,2241,2241,2241,22-
16 apr 202441,5741,5741,5741,5741,57-
15 apr 202441,5841,5841,5841,5841,58-
12 apr 202442,2142,2142,2142,2142,21-
11 apr 202442,9542,9542,9542,9542,95-
10 apr 202442,6042,6042,6042,6042,60-
09 apr 202443,0543,0543,0543,0543,05-
08 apr 202442,9842,9842,9842,9842,98-
05 apr 202442,9342,9342,9342,9342,93-
04 apr 202442,3342,3342,3342,3342,33-
03 apr 202442,9242,9242,9242,9242,92-
02 apr 202442,7242,7242,7242,7242,72-
01 apr 202443,1143,1143,1143,1143,11-
28 mar 202443,1643,1643,1643,1643,16-
27 mar 202443,1643,1643,1643,1643,16-
26 mar 202442,9342,9342,9342,9342,93-
25 mar 202442,9942,9942,9942,9942,99-
22 mar 202443,1243,1243,1243,1243,12-
21 mar 202443,2743,2743,2743,2743,27-
20 mar 202442,8942,8942,8942,8942,89-
19 mar 202442,4142,4142,4142,4142,41-
18 mar 202442,1742,1742,1742,1742,17-
15 mar 202441,9641,9641,9641,9641,96-
14 mar 202442,3942,3942,3942,3942,39-
13 mar 202442,5342,5342,5342,5342,53-
12 mar 202442,5842,5842,5842,5842,58-
11 mar 202442,0942,0942,0942,0942,09-
08 mar 202442,3042,3042,3042,3042,30-
07 mar 202442,7242,7242,7242,7242,72-
06 mar 202442,1242,1242,1242,1242,12-
05 mar 202441,8741,8741,8741,8741,87-
04 mar 202442,4842,4842,4842,4842,48-
01 mar 202442,5342,5342,5342,5342,53-
29 feb 202442,0742,0742,0742,0742,07-
28 feb 202441,8441,8441,8441,8441,84-
27 feb 202441,9841,9841,9841,9841,98-
26 feb 202441,8441,8441,8441,8441,84-
23 feb 202441,8741,8741,8741,8741,87-
22 feb 202441,8641,8641,8641,8641,86-
21 feb 202440,8740,8740,8740,8740,87-
20 feb 202440,9640,9640,9640,9640,96-
16 feb 202441,2741,2741,2741,2741,27-
15 feb 202441,5341,5341,5341,5341,53-
14 feb 202441,2941,2941,2941,2941,29-
13 feb 202440,7040,7040,7040,7040,70-
12 feb 202441,4241,4241,4241,4241,42-
09 feb 202441,4741,4741,4741,4741,47-
08 feb 202441,2341,2341,2341,2341,23-
07 feb 202441,0841,0841,0841,0841,08-
06 feb 202440,6140,6140,6140,6140,61-
05 feb 202440,4840,4840,4840,4840,48-
02 feb 202440,6340,6340,6340,6340,63-
01 feb 202440,0940,0940,0940,0940,09-
31 gen 202439,5239,5239,5239,5239,52-
30 gen 202440,1840,1840,1840,1840,18-
29 gen 202440,3340,3340,3340,3340,33-
26 gen 202439,9239,9239,9239,9239,92-
25 gen 202439,9039,9039,9039,9039,90-
24 gen 202439,6839,6839,6839,6839,68-
23 gen 202439,6639,6639,6639,6639,66-
22 gen 202439,6739,6739,6739,6739,67-
19 gen 202439,4739,4739,4739,4739,47-
18 gen 202439,0339,0339,0339,0339,03-
17 gen 202438,5838,5838,5838,5838,58-
16 gen 202438,8038,8038,8038,8038,80-
12 gen 202438,9538,9538,9538,9538,95-
11 gen 202438,9438,9438,9438,9438,94-
10 gen 202438,8438,8438,8438,8438,84-
09 gen 202438,6038,6038,6038,6038,60-
08 gen 202438,5738,5738,5738,5738,57-
05 gen 202437,9037,9037,9037,9037,90-
04 gen 202437,9137,9137,9137,9137,91-
03 gen 202437,9337,9337,9337,9337,93-
02 gen 202438,5238,5238,5238,5238,52-
29 dic 202338,9538,9538,9538,9538,95-
28 dic 202339,1539,1539,1539,1539,15-
27 dic 202339,1339,1339,1339,1339,13-
26 dic 202339,0339,0339,0339,0339,03-
22 dic 202338,8438,8438,8438,8438,84-
21 dic 202338,7638,7638,7638,7638,76-
20 dic 202338,2238,2238,2238,2238,22-
19 dic 202338,8238,8238,8238,8238,82-
18 dic 202338,5238,5238,5238,5238,52-
15 dic 202338,3538,3538,3538,3538,35-
14 dic 202338,3338,3338,3338,3338,33-
13 dic 202338,1438,1438,1438,1438,14-
13 dic 20230.224 Dividendo
13 dic 20231.027 Guadagno in conto di capitale
12 dic 202338,7938,7938,7938,7937,54-
11 dic 202338,5038,5038,5038,5037,26-
08 dic 202338,1938,1938,1938,1936,96-
07 dic 202337,9837,9837,9837,9836,76-
06 dic 202337,6937,6937,6937,6936,47-
*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...