Italia markets close in 3 hours 24 minutes

American Funds Fundamental Invs R3 (RFNCX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
81,75+0,14 (+0,17%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 202481,7581,7581,7581,7581,75-
17 giu 202481,6181,6181,6181,6181,61-
14 giu 202480,7780,7780,7780,7780,77-
13 giu 202480,8680,8680,8680,8680,86-
12 giu 202480,4780,4780,4780,4780,47-
11 giu 202480,3480,3480,3480,3480,34-
10 giu 202480,3780,3780,3780,3780,37-
07 giu 202479,8079,8079,8079,8079,80-
06 giu 202480,1380,1380,1380,1380,13-
05 giu 202480,2880,2880,2880,2880,28-
04 giu 202478,9878,9878,9878,9878,98-
03 giu 202479,1779,1779,1779,1779,17-
31 mag 202479,2279,2279,2279,2279,22-
30 mag 202478,8478,8478,8478,8478,84-
29 mag 202479,3379,3379,3379,3379,33-
28 mag 202480,2880,2880,2880,2880,28-
24 mag 202480,5080,5080,5080,5080,50-
23 mag 202479,9479,9479,9479,9479,94-
22 mag 202480,5880,5880,5880,5880,58-
21 mag 202480,8880,8880,8880,8880,88-
20 mag 202480,8180,8180,8180,8180,81-
17 mag 202480,5380,5380,5380,5380,53-
16 mag 202480,4880,4880,4880,4880,48-
15 mag 202480,8980,8980,8980,8980,89-
14 mag 202479,7179,7179,7179,7179,71-
13 mag 202479,1479,1479,1479,1479,14-
10 mag 202479,3179,3179,3179,3179,31-
09 mag 202479,0079,0079,0079,0079,00-
08 mag 202478,6478,6478,6478,6478,64-
07 mag 202478,5178,5178,5178,5178,51-
06 mag 202478,3578,3578,3578,3578,35-
03 mag 202477,3177,3177,3177,3177,31-
02 mag 202476,4876,4876,4876,4876,48-
01 mag 202475,9375,9375,9375,9375,93-
30 apr 202476,2776,2776,2776,2776,27-
29 apr 202477,5577,5577,5577,5577,55-
26 apr 202477,5177,5177,5177,5177,51-
25 apr 202476,7076,7076,7076,7076,70-
24 apr 202477,0277,0277,0277,0277,02-
23 apr 202477,1377,1377,1377,1377,13-
22 apr 202475,9275,9275,9275,9275,92-
19 apr 202475,3075,3075,3075,3075,30-
18 apr 202475,9975,9975,9975,9975,99-
17 apr 202476,2676,2676,2676,2676,26-
16 apr 202476,6776,6776,6776,6776,67-
15 apr 202476,6876,6876,6876,6876,68-
12 apr 202477,6577,6577,6577,6577,65-
11 apr 202479,0379,0379,0379,0379,03-
10 apr 202478,5078,5078,5078,5078,50-
09 apr 202479,1379,1379,1379,1379,13-
08 apr 202479,1579,1579,1579,1579,15-
05 apr 202479,0379,0379,0379,0379,03-
04 apr 202478,1578,1578,1578,1578,15-
03 apr 202479,1979,1979,1979,1979,19-
02 apr 202478,7178,7178,7178,7178,71-
01 apr 202479,3379,3379,3379,3379,33-
28 mar 202479,2779,2779,2779,2779,27-
27 mar 202479,3179,3179,3179,3179,31-
26 mar 202478,8578,8578,8578,8578,85-
25 mar 202479,0079,0079,0079,0079,00-
22 mar 202478,9478,9478,9478,9478,94-
21 mar 202479,2879,2879,2879,2879,28-
20 mar 202478,5478,5478,5478,5478,54-
19 mar 202477,6377,6377,6377,6377,63-
18 mar 202477,3377,3377,3377,3377,33-
15 mar 202476,9776,9776,9776,9776,97-
14 mar 202477,4777,4777,4777,4777,47-
13 mar 202477,6777,6777,6777,6777,67-
13 mar 20240.108 Dividendo
12 mar 202477,8877,8877,8877,8877,77-
11 mar 202477,1277,1277,1277,1277,01-
08 mar 202477,3877,3877,3877,3877,27-
07 mar 202478,0678,0678,0678,0677,95-
06 mar 202476,9476,9476,9476,9476,83-
05 mar 202476,3976,3976,3976,3976,28-
04 mar 202477,3977,3977,3977,3977,28-
01 mar 202477,2777,2777,2777,2777,16-
29 feb 202476,1976,1976,1976,1976,08-
28 feb 202475,8075,8075,8075,8075,69-
27 feb 202475,9575,9575,9575,9575,84-
26 feb 202475,8675,8675,8675,8675,75-
23 feb 202475,9575,9575,9575,9575,84-
22 feb 202476,0476,0476,0476,0475,93-
21 feb 202474,4874,4874,4874,4874,38-
20 feb 202474,4374,4374,4374,4374,33-
16 feb 202474,8074,8074,8074,8074,70-
15 feb 202475,0575,0575,0575,0574,95-
14 feb 202474,4874,4874,4874,4874,38-
13 feb 202473,6473,6473,6473,6473,54-
12 feb 202474,8074,8074,8074,8074,70-
09 feb 202474,8074,8074,8074,8074,70-
08 feb 202474,3374,3374,3374,3374,23-
07 feb 202474,0674,0674,0674,0673,96-
06 feb 202473,4473,4473,4473,4473,34-
05 feb 202473,2973,2973,2973,2973,19-
02 feb 202473,6073,6073,6073,6073,50-
01 feb 202472,9272,9272,9272,9272,82-
31 gen 202472,0172,0172,0172,0171,91-
30 gen 202473,0273,0273,0273,0272,92-
29 gen 202473,1273,1273,1273,1273,02-
*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...