Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.512,03 -1.892,22 (-3,24%)
American Funds Growth Fund of Amer R1 (RGAAX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:45PM EDT
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | - | - | - | - | - | - |
| 09 mag 2024 | 62,67 | 62,67 | 62,67 | 62,67 | 62,67 | - |
| 08 mag 2024 | 62,44 | 62,44 | 62,44 | 62,44 | 62,44 | - |
| 07 mag 2024 | 62,56 | 62,56 | 62,56 | 62,56 | 62,56 | - |
| 06 mag 2024 | 62,48 | 62,48 | 62,48 | 62,48 | 62,48 | - |
| 03 mag 2024 | 61,53 | 61,53 | 61,53 | 61,53 | 61,53 | - |
| 02 mag 2024 | 60,85 | 60,85 | 60,85 | 60,85 | 60,85 | - |
| 01 mag 2024 | 60,26 | 60,26 | 60,26 | 60,26 | 60,26 | - |
| 30 apr 2024 | 60,37 | 60,37 | 60,37 | 60,37 | 60,37 | - |
| 29 apr 2024 | 61,53 | 61,53 | 61,53 | 61,53 | 61,53 | - |
| 26 apr 2024 | 61,41 | 61,41 | 61,41 | 61,41 | 61,41 | - |
| 25 apr 2024 | 60,62 | 60,62 | 60,62 | 60,62 | 60,62 | - |
| 24 apr 2024 | 61,00 | 61,00 | 61,00 | 61,00 | 61,00 | - |
| 23 apr 2024 | 61,15 | 61,15 | 61,15 | 61,15 | 61,15 | - |
| 22 apr 2024 | 60,01 | 60,01 | 60,01 | 60,01 | 60,01 | - |
| 19 apr 2024 | 59,52 | 59,52 | 59,52 | 59,52 | 59,52 | - |
| 18 apr 2024 | 60,49 | 60,49 | 60,49 | 60,49 | 60,49 | - |
| 17 apr 2024 | 60,74 | 60,74 | 60,74 | 60,74 | 60,74 | - |
| 16 apr 2024 | 61,17 | 61,17 | 61,17 | 61,17 | 61,17 | - |
| 15 apr 2024 | 61,13 | 61,13 | 61,13 | 61,13 | 61,13 | - |
| 12 apr 2024 | 62,10 | 62,10 | 62,10 | 62,10 | 62,10 | - |
| 11 apr 2024 | 63,19 | 63,19 | 63,19 | 63,19 | 63,19 | - |
| 10 apr 2024 | 62,63 | 62,63 | 62,63 | 62,63 | 62,63 | - |
| 09 apr 2024 | 63,14 | 63,14 | 63,14 | 63,14 | 63,14 | - |
| 08 apr 2024 | 63,13 | 63,13 | 63,13 | 63,13 | 63,13 | - |
| 05 apr 2024 | 63,11 | 63,11 | 63,11 | 63,11 | 63,11 | - |
| 04 apr 2024 | 62,22 | 62,22 | 62,22 | 62,22 | 62,22 | - |
| 03 apr 2024 | 63,03 | 63,03 | 63,03 | 63,03 | 63,03 | - |
| 02 apr 2024 | 62,63 | 62,63 | 62,63 | 62,63 | 62,63 | - |
| 01 apr 2024 | 63,18 | 63,18 | 63,18 | 63,18 | 63,18 | - |
| 28 mar 2024 | 63,17 | 63,17 | 63,17 | 63,17 | 63,17 | - |
| 27 mar 2024 | 63,29 | 63,29 | 63,29 | 63,29 | 63,29 | - |
| 26 mar 2024 | 63,06 | 63,06 | 63,06 | 63,06 | 63,06 | - |
| 25 mar 2024 | 63,18 | 63,18 | 63,18 | 63,18 | 63,18 | - |
| 22 mar 2024 | 63,25 | 63,25 | 63,25 | 63,25 | 63,25 | - |
| 21 mar 2024 | 63,42 | 63,42 | 63,42 | 63,42 | 63,42 | - |
| 20 mar 2024 | 62,92 | 62,92 | 62,92 | 62,92 | 62,92 | - |
| 19 mar 2024 | 62,07 | 62,07 | 62,07 | 62,07 | 62,07 | - |
| 18 mar 2024 | 61,75 | 61,75 | 61,75 | 61,75 | 61,75 | - |
| 15 mar 2024 | 61,38 | 61,38 | 61,38 | 61,38 | 61,38 | - |
| 14 mar 2024 | 61,91 | 61,91 | 61,91 | 61,91 | 61,91 | - |
| 13 mar 2024 | 62,14 | 62,14 | 62,14 | 62,14 | 62,14 | - |
| 12 mar 2024 | 62,21 | 62,21 | 62,21 | 62,21 | 62,21 | - |
| 11 mar 2024 | 61,46 | 61,46 | 61,46 | 61,46 | 61,46 | - |
| 08 mar 2024 | 61,88 | 61,88 | 61,88 | 61,88 | 61,88 | - |
| 07 mar 2024 | 62,46 | 62,46 | 62,46 | 62,46 | 62,46 | - |
| 06 mar 2024 | 61,53 | 61,53 | 61,53 | 61,53 | 61,53 | - |
| 05 mar 2024 | 61,13 | 61,13 | 61,13 | 61,13 | 61,13 | - |
| 04 mar 2024 | 62,06 | 62,06 | 62,06 | 62,06 | 62,06 | - |
| 01 mar 2024 | 62,13 | 62,13 | 62,13 | 62,13 | 62,13 | - |
| 29 feb 2024 | 61,30 | 61,30 | 61,30 | 61,30 | 61,30 | - |
| 28 feb 2024 | 60,91 | 60,91 | 60,91 | 60,91 | 60,91 | - |
| 27 feb 2024 | 61,04 | 61,04 | 61,04 | 61,04 | 61,04 | - |
| 26 feb 2024 | 60,85 | 60,85 | 60,85 | 60,85 | 60,85 | - |
| 23 feb 2024 | 60,87 | 60,87 | 60,87 | 60,87 | 60,87 | - |
| 22 feb 2024 | 60,95 | 60,95 | 60,95 | 60,95 | 60,95 | - |
| 21 feb 2024 | 59,42 | 59,42 | 59,42 | 59,42 | 59,42 | - |
| 20 feb 2024 | 59,48 | 59,48 | 59,48 | 59,48 | 59,48 | - |
| 16 feb 2024 | 60,00 | 60,00 | 60,00 | 60,00 | 60,00 | - |
| 15 feb 2024 | 60,47 | 60,47 | 60,47 | 60,47 | 60,47 | - |
| 14 feb 2024 | 59,98 | 59,98 | 59,98 | 59,98 | 59,98 | - |
| 13 feb 2024 | 59,04 | 59,04 | 59,04 | 59,04 | 59,04 | - |
| 12 feb 2024 | 60,07 | 60,07 | 60,07 | 60,07 | 60,07 | - |
| 09 feb 2024 | 60,17 | 60,17 | 60,17 | 60,17 | 60,17 | - |
| 08 feb 2024 | 59,76 | 59,76 | 59,76 | 59,76 | 59,76 | - |
| 07 feb 2024 | 59,43 | 59,43 | 59,43 | 59,43 | 59,43 | - |
| 06 feb 2024 | 58,79 | 58,79 | 58,79 | 58,79 | 58,79 | - |
| 05 feb 2024 | 58,67 | 58,67 | 58,67 | 58,67 | 58,67 | - |
| 02 feb 2024 | 58,93 | 58,93 | 58,93 | 58,93 | 58,93 | - |
| 01 feb 2024 | 57,86 | 57,86 | 57,86 | 57,86 | 57,86 | - |
| 31 gen 2024 | 57,18 | 57,18 | 57,18 | 57,18 | 57,18 | - |
| 30 gen 2024 | 58,17 | 58,17 | 58,17 | 58,17 | 58,17 | - |
| 29 gen 2024 | 58,33 | 58,33 | 58,33 | 58,33 | 58,33 | - |
| 26 gen 2024 | 57,66 | 57,66 | 57,66 | 57,66 | 57,66 | - |
| 25 gen 2024 | 57,59 | 57,59 | 57,59 | 57,59 | 57,59 | - |
| 24 gen 2024 | 57,39 | 57,39 | 57,39 | 57,39 | 57,39 | - |
| 23 gen 2024 | 57,17 | 57,17 | 57,17 | 57,17 | 57,17 | - |
| 22 gen 2024 | 57,16 | 57,16 | 57,16 | 57,16 | 57,16 | - |
| 19 gen 2024 | 56,94 | 56,94 | 56,94 | 56,94 | 56,94 | - |
| 18 gen 2024 | 56,20 | 56,20 | 56,20 | 56,20 | 56,20 | - |
| 17 gen 2024 | 55,57 | 55,57 | 55,57 | 55,57 | 55,57 | - |
| 16 gen 2024 | 55,88 | 55,88 | 55,88 | 55,88 | 55,88 | - |
| 12 gen 2024 | 56,16 | 56,16 | 56,16 | 56,16 | 56,16 | - |
| 11 gen 2024 | 56,22 | 56,22 | 56,22 | 56,22 | 56,22 | - |
| 10 gen 2024 | 56,15 | 56,15 | 56,15 | 56,15 | 56,15 | - |
| 09 gen 2024 | 55,77 | 55,77 | 55,77 | 55,77 | 55,77 | - |
| 08 gen 2024 | 55,79 | 55,79 | 55,79 | 55,79 | 55,79 | - |
| 05 gen 2024 | 54,92 | 54,92 | 54,92 | 54,92 | 54,92 | - |
| 04 gen 2024 | 54,78 | 54,78 | 54,78 | 54,78 | 54,78 | - |
| 03 gen 2024 | 54,81 | 54,81 | 54,81 | 54,81 | 54,81 | - |
| 02 gen 2024 | 55,49 | 55,49 | 55,49 | 55,49 | 55,49 | - |
| 29 dic 2023 | 56,23 | 56,23 | 56,23 | 56,23 | 56,23 | - |
| 28 dic 2023 | 56,54 | 56,54 | 56,54 | 56,54 | 56,54 | - |
| 27 dic 2023 | 56,60 | 56,60 | 56,60 | 56,60 | 56,60 | - |
| 26 dic 2023 | 56,41 | 56,41 | 56,41 | 56,41 | 56,41 | - |
| 22 dic 2023 | 56,14 | 56,14 | 56,14 | 56,14 | 56,14 | - |
| 21 dic 2023 | 56,04 | 56,04 | 56,04 | 56,04 | 56,04 | - |
| 20 dic 2023 | 55,27 | 55,27 | 55,27 | 55,27 | 55,27 | - |
| 19 dic 2023 | 56,14 | 56,14 | 56,14 | 56,14 | 56,14 | - |
| 18 dic 2023 | 55,68 | 55,68 | 55,68 | 55,68 | 55,68 | - |
| *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.