Italia markets close in 22 minutes

American Funds Fundamental Invs R2E (RFEBX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
75,63+0,62 (+0,83%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 2024------
22 apr 202475,6375,6375,6375,6375,63-
19 apr 202475,0175,0175,0175,0175,01-
18 apr 202475,6975,6975,6975,6975,69-
17 apr 202475,9775,9775,9775,9775,97-
16 apr 202476,3776,3776,3776,3776,37-
15 apr 202476,3876,3876,3876,3876,38-
12 apr 202477,3577,3577,3577,3577,35-
11 apr 202478,7378,7378,7378,7378,73-
10 apr 202478,2078,2078,2078,2078,20-
09 apr 202478,8278,8278,8278,8278,82-
08 apr 202478,8578,8578,8578,8578,85-
05 apr 202478,7378,7378,7378,7378,73-
04 apr 202477,8577,8577,8577,8577,85-
03 apr 202478,8978,8978,8978,8978,89-
02 apr 202478,4178,4178,4178,4178,41-
01 apr 202479,0379,0379,0379,0379,03-
28 mar 202478,9678,9678,9678,9678,96-
27 mar 202479,0179,0179,0179,0179,01-
26 mar 202478,5578,5578,5578,5578,55-
25 mar 202478,7078,7078,7078,7078,70-
22 mar 202478,6478,6478,6478,6478,64-
21 mar 202478,9878,9878,9878,9878,98-
20 mar 202478,2478,2478,2478,2478,24-
19 mar 202477,3477,3477,3477,3477,34-
18 mar 202477,0477,0477,0477,0477,04-
15 mar 202476,6876,6876,6876,6876,68-
14 mar 202477,1877,1877,1877,1877,18-
13 mar 202477,3877,3877,3877,3877,38-
13 mar 20240.081 Dividendo
12 mar 202477,5677,5677,5677,5677,48-
11 mar 202476,8076,8076,8076,8076,72-
08 mar 202477,0677,0677,0677,0676,98-
07 mar 202477,7577,7577,7577,7577,67-
06 mar 202476,6276,6276,6276,6276,54-
05 mar 202476,0876,0876,0876,0876,00-
04 mar 202477,0777,0777,0777,0776,99-
01 mar 202476,9676,9676,9676,9676,88-
29 feb 202475,8875,8875,8875,8875,80-
28 feb 202475,4975,4975,4975,4975,41-
27 feb 202475,6475,6475,6475,6475,56-
26 feb 202475,5675,5675,5675,5675,48-
23 feb 202475,6475,6475,6475,6475,56-
22 feb 202475,7475,7475,7475,7475,66-
21 feb 202474,1974,1974,1974,1974,11-
20 feb 202474,1374,1374,1374,1374,05-
16 feb 202474,5174,5174,5174,5174,43-
15 feb 202474,7574,7574,7574,7574,67-
14 feb 202474,1874,1874,1874,1874,10-
13 feb 202473,3573,3573,3573,3573,27-
12 feb 202474,5074,5074,5074,5074,42-
09 feb 202474,5074,5074,5074,5074,42-
08 feb 202474,0374,0374,0374,0373,95-
07 feb 202473,7673,7673,7673,7673,68-
06 feb 202473,1573,1573,1573,1573,07-
05 feb 202473,0073,0073,0073,0072,92-
02 feb 202473,3173,3173,3173,3173,23-
01 feb 202472,6372,6372,6372,6372,55-
31 gen 202471,7271,7271,7271,7271,65-
30 gen 202472,7472,7472,7472,7472,66-
29 gen 202472,8372,8372,8372,8372,75-
26 gen 202472,2372,2372,2372,2372,15-
25 gen 202472,2072,2072,2072,2072,12-
24 gen 202471,9071,9071,9071,9071,82-
23 gen 202471,6371,6371,6371,6371,56-
22 gen 202471,5871,5871,5871,5871,51-
19 gen 202471,4471,4471,4471,4471,37-
18 gen 202470,6570,6570,6570,6570,58-
17 gen 202470,0370,0370,0370,0369,96-
16 gen 202470,4570,4570,4570,4570,38-
12 gen 202470,8470,8470,8470,8470,77-
11 gen 202470,7570,7570,7570,7570,68-
10 gen 202470,7370,7370,7370,7370,66-
09 gen 202470,4670,4670,4670,4670,39-
08 gen 202470,6070,6070,6070,6070,53-
05 gen 202469,7569,7569,7569,7569,68-
04 gen 202469,7269,7269,7269,7269,65-
03 gen 202469,7769,7769,7769,7769,70-
02 gen 202470,4670,4670,4670,4670,39-
29 dic 202370,9970,9970,9970,9970,92-
28 dic 202371,2271,2271,2271,2271,15-
27 dic 202371,2271,2271,2271,2271,15-
26 dic 202371,0271,0271,0271,0270,95-
22 dic 202370,6870,6870,6870,6870,61-
21 dic 202370,4970,4970,4970,4970,42-
20 dic 202369,6369,6369,6369,6369,56-
19 dic 202370,7270,7270,7270,7270,65-
18 dic 202370,2070,2070,2070,2070,13-
15 dic 202369,8969,8969,8969,8969,82-
15 dic 20230.246 Dividendo
15 dic 20232.657 Guadagno in conto di capitale
14 dic 202372,8672,8672,8672,8669,88-
13 dic 202372,4172,4172,4172,4169,45-
12 dic 202371,3571,3571,3571,3568,44-
11 dic 202370,8770,8770,8770,8767,98-
08 dic 202370,2470,2470,2470,2467,37-
07 dic 202369,8369,8369,8369,8366,98-
06 dic 202369,3569,3569,3569,3566,52-
05 dic 202369,7469,7469,7469,7466,89-
04 dic 202369,9869,9869,9869,9867,12-
*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...