Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.524,57 +787,99 (+1,34%)
American Funds Europacific Growth R6 (RERGX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 57,78 | 57,78 | 57,78 | 57,78 | 57,78 | - |
| 25 apr 2024 | 57,22 | 57,22 | 57,22 | 57,22 | 57,22 | - |
| 24 apr 2024 | 57,47 | 57,47 | 57,47 | 57,47 | 57,47 | - |
| 23 apr 2024 | 57,43 | 57,43 | 57,43 | 57,43 | 57,43 | - |
| 22 apr 2024 | 56,55 | 56,55 | 56,55 | 56,55 | 56,55 | - |
| 19 apr 2024 | 56,11 | 56,11 | 56,11 | 56,11 | 56,11 | - |
| 18 apr 2024 | 56,55 | 56,55 | 56,55 | 56,55 | 56,55 | - |
| 17 apr 2024 | 56,58 | 56,58 | 56,58 | 56,58 | 56,58 | - |
| 16 apr 2024 | 56,58 | 56,58 | 56,58 | 56,58 | 56,58 | - |
| 15 apr 2024 | 57,00 | 57,00 | 57,00 | 57,00 | 57,00 | - |
| 12 apr 2024 | 57,34 | 57,34 | 57,34 | 57,34 | 57,34 | - |
| 11 apr 2024 | 58,34 | 58,34 | 58,34 | 58,34 | 58,34 | - |
| 10 apr 2024 | 58,39 | 58,39 | 58,39 | 58,39 | 58,39 | - |
| 09 apr 2024 | 58,82 | 58,82 | 58,82 | 58,82 | 58,82 | - |
| 08 apr 2024 | 58,83 | 58,83 | 58,83 | 58,83 | 58,83 | - |
| 05 apr 2024 | 58,61 | 58,61 | 58,61 | 58,61 | 58,61 | - |
| 04 apr 2024 | 58,28 | 58,28 | 58,28 | 58,28 | 58,28 | - |
| 03 apr 2024 | 58,77 | 58,77 | 58,77 | 58,77 | 58,77 | - |
| 02 apr 2024 | 58,43 | 58,43 | 58,43 | 58,43 | 58,43 | - |
| 01 apr 2024 | 58,59 | 58,59 | 58,59 | 58,59 | 58,59 | - |
| 28 mar 2024 | 58,77 | 58,77 | 58,77 | 58,77 | 58,77 | - |
| 27 mar 2024 | 58,88 | 58,88 | 58,88 | 58,88 | 58,88 | - |
| 26 mar 2024 | 58,70 | 58,70 | 58,70 | 58,70 | 58,70 | - |
| 25 mar 2024 | 58,72 | 58,72 | 58,72 | 58,72 | 58,72 | - |
| 22 mar 2024 | 58,74 | 58,74 | 58,74 | 58,74 | 58,74 | - |
| 21 mar 2024 | 58,93 | 58,93 | 58,93 | 58,93 | 58,93 | - |
| 20 mar 2024 | 58,88 | 58,88 | 58,88 | 58,88 | 58,88 | - |
| 19 mar 2024 | 58,25 | 58,25 | 58,25 | 58,25 | 58,25 | - |
| 18 mar 2024 | 58,33 | 58,33 | 58,33 | 58,33 | 58,33 | - |
| 15 mar 2024 | 58,17 | 58,17 | 58,17 | 58,17 | 58,17 | - |
| 14 mar 2024 | 58,58 | 58,58 | 58,58 | 58,58 | 58,58 | - |
| 13 mar 2024 | 58,69 | 58,69 | 58,69 | 58,69 | 58,69 | - |
| 12 mar 2024 | 58,62 | 58,62 | 58,62 | 58,62 | 58,62 | - |
| 11 mar 2024 | 58,08 | 58,08 | 58,08 | 58,08 | 58,08 | - |
| 08 mar 2024 | 58,23 | 58,23 | 58,23 | 58,23 | 58,23 | - |
| 07 mar 2024 | 58,49 | 58,49 | 58,49 | 58,49 | 58,49 | - |
| 06 mar 2024 | 57,65 | 57,65 | 57,65 | 57,65 | 57,65 | - |
| 05 mar 2024 | 57,15 | 57,15 | 57,15 | 57,15 | 57,15 | - |
| 04 mar 2024 | 57,50 | 57,50 | 57,50 | 57,50 | 57,50 | - |
| 01 mar 2024 | 57,41 | 57,41 | 57,41 | 57,41 | 57,41 | - |
| 29 feb 2024 | 56,71 | 56,71 | 56,71 | 56,71 | 56,71 | - |
| 28 feb 2024 | 56,74 | 56,74 | 56,74 | 56,74 | 56,74 | - |
| 27 feb 2024 | 56,98 | 56,98 | 56,98 | 56,98 | 56,98 | - |
| 26 feb 2024 | 56,95 | 56,95 | 56,95 | 56,95 | 56,95 | - |
| 23 feb 2024 | 56,97 | 56,97 | 56,97 | 56,97 | 56,97 | - |
| 22 feb 2024 | 57,05 | 57,05 | 57,05 | 57,05 | 57,05 | - |
| 21 feb 2024 | 56,22 | 56,22 | 56,22 | 56,22 | 56,22 | - |
| 20 feb 2024 | 56,31 | 56,31 | 56,31 | 56,31 | 56,31 | - |
| 16 feb 2024 | 56,30 | 56,30 | 56,30 | 56,30 | 56,30 | - |
| 15 feb 2024 | 56,20 | 56,20 | 56,20 | 56,20 | 56,20 | - |
| 14 feb 2024 | 55,44 | 55,44 | 55,44 | 55,44 | 55,44 | - |
| 13 feb 2024 | 55,09 | 55,09 | 55,09 | 55,09 | 55,09 | - |
| 12 feb 2024 | 55,69 | 55,69 | 55,69 | 55,69 | 55,69 | - |
| 09 feb 2024 | 55,73 | 55,73 | 55,73 | 55,73 | 55,73 | - |
| 08 feb 2024 | 55,29 | 55,29 | 55,29 | 55,29 | 55,29 | - |
| 07 feb 2024 | 55,19 | 55,19 | 55,19 | 55,19 | 55,19 | - |
| 06 feb 2024 | 55,05 | 55,05 | 55,05 | 55,05 | 55,05 | - |
| 05 feb 2024 | 54,71 | 54,71 | 54,71 | 54,71 | 54,71 | - |
| 02 feb 2024 | 54,96 | 54,96 | 54,96 | 54,96 | 54,96 | - |
| 01 feb 2024 | 55,25 | 55,25 | 55,25 | 55,25 | 55,25 | - |
| 31 gen 2024 | 54,65 | 54,65 | 54,65 | 54,65 | 54,65 | - |
| 30 gen 2024 | 54,98 | 54,98 | 54,98 | 54,98 | 54,98 | - |
| 29 gen 2024 | 55,13 | 55,13 | 55,13 | 55,13 | 55,13 | - |
| 26 gen 2024 | 54,75 | 54,75 | 54,75 | 54,75 | 54,75 | - |
| 25 gen 2024 | 54,52 | 54,52 | 54,52 | 54,52 | 54,52 | - |
| 24 gen 2024 | 54,33 | 54,33 | 54,33 | 54,33 | 54,33 | - |
| 23 gen 2024 | 53,76 | 53,76 | 53,76 | 53,76 | 53,76 | - |
| 22 gen 2024 | 53,80 | 53,80 | 53,80 | 53,80 | 53,80 | - |
| 19 gen 2024 | 53,87 | 53,87 | 53,87 | 53,87 | 53,87 | - |
| 18 gen 2024 | 53,35 | 53,35 | 53,35 | 53,35 | 53,35 | - |
| 17 gen 2024 | 52,86 | 52,86 | 52,86 | 52,86 | 52,86 | - |
| 16 gen 2024 | 53,56 | 53,56 | 53,56 | 53,56 | 53,56 | - |
| 12 gen 2024 | 54,17 | 54,17 | 54,17 | 54,17 | 54,17 | - |
| 11 gen 2024 | 53,83 | 53,83 | 53,83 | 53,83 | 53,83 | - |
| 10 gen 2024 | 53,89 | 53,89 | 53,89 | 53,89 | 53,89 | - |
| 09 gen 2024 | 53,63 | 53,63 | 53,63 | 53,63 | 53,63 | - |
| 08 gen 2024 | 54,00 | 54,00 | 54,00 | 54,00 | 54,00 | - |
| 05 gen 2024 | 53,49 | 53,49 | 53,49 | 53,49 | 53,49 | - |
| 04 gen 2024 | 53,65 | 53,65 | 53,65 | 53,65 | 53,65 | - |
| 03 gen 2024 | 53,44 | 53,44 | 53,44 | 53,44 | 53,44 | - |
| 02 gen 2024 | 54,00 | 54,00 | 54,00 | 54,00 | 54,00 | - |
| 29 dic 2023 | 54,70 | 54,70 | 54,70 | 54,70 | 54,70 | - |
| 28 dic 2023 | 54,72 | 54,72 | 54,72 | 54,72 | 54,72 | - |
| 27 dic 2023 | 54,73 | 54,73 | 54,73 | 54,73 | 54,73 | - |
| 26 dic 2023 | 54,23 | 54,23 | 54,23 | 54,23 | 54,23 | - |
| 22 dic 2023 | 54,07 | 54,07 | 54,07 | 54,07 | 54,07 | - |
| 21 dic 2023 | 54,06 | 54,06 | 54,06 | 54,06 | 54,06 | - |
| 20 dic 2023 | 53,45 | 53,45 | 53,45 | 53,45 | 53,45 | - |
| 19 dic 2023 | 54,10 | 54,10 | 54,10 | 54,10 | 54,10 | - |
| 18 dic 2023 | 53,59 | 53,59 | 53,59 | 53,59 | 53,59 | - |
| 15 dic 2023 | 53,62 | 53,62 | 53,62 | 53,62 | 53,62 | - |
| 14 dic 2023 | 53,76 | 53,76 | 53,76 | 53,76 | 53,76 | - |
| 14 dic 2023 | 0.895 Dividendo | |||||
| 14 dic 2023 | 1.058 Guadagno in conto di capitale | |||||
| 13 dic 2023 | 55,02 | 55,02 | 55,02 | 55,02 | 53,07 | - |
| 12 dic 2023 | 54,30 | 54,30 | 54,30 | 54,30 | 52,37 | - |
| 11 dic 2023 | 54,28 | 54,28 | 54,28 | 54,28 | 52,35 | - |
| 08 dic 2023 | 54,08 | 54,08 | 54,08 | 54,08 | 52,16 | - |
| 07 dic 2023 | 53,85 | 53,85 | 53,85 | 53,85 | 51,94 | - |
| 06 dic 2023 | 53,66 | 53,66 | 53,66 | 53,66 | 51,76 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.