Italia markets close in 3 minutes

American Funds Growth Fund of Amer R3 (RGACX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
68,51+0,20 (+0,29%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 2024------
31 mag 202468,5168,5168,5168,5168,51-
30 mag 202468,3168,3168,3168,3168,31-
29 mag 202468,9368,9368,9368,9368,93-
28 mag 202469,5569,5569,5569,5569,55-
24 mag 202469,5469,5469,5469,5469,54-
23 mag 202468,9068,9068,9068,9068,90-
22 mag 202469,3569,3569,3569,3569,35-
21 mag 202469,6769,6769,6769,6769,67-
20 mag 202469,6069,6069,6069,6069,60-
17 mag 202469,3069,3069,3069,3069,30-
16 mag 202469,2069,2069,2069,2069,20-
15 mag 202469,6069,6069,6069,6069,60-
14 mag 202468,6368,6368,6368,6368,63-
13 mag 202468,2268,2268,2268,2268,22-
10 mag 202468,3768,3768,3768,3768,37-
09 mag 202468,3668,3668,3668,3668,36-
08 mag 202468,1168,1168,1168,1168,11-
07 mag 202468,2468,2468,2468,2468,24-
06 mag 202468,1568,1568,1568,1568,15-
03 mag 202467,1167,1167,1167,1167,11-
02 mag 202466,3766,3766,3766,3766,37-
01 mag 202465,7265,7265,7265,7265,72-
30 apr 202465,8565,8565,8565,8565,85-
29 apr 202467,1167,1167,1167,1167,11-
26 apr 202466,9866,9866,9866,9866,98-
25 apr 202466,1166,1166,1166,1166,11-
24 apr 202466,5366,5366,5366,5366,53-
23 apr 202466,6966,6966,6966,6966,69-
22 apr 202465,4465,4465,4465,4465,44-
19 apr 202464,9164,9164,9164,9164,91-
18 apr 202465,9665,9665,9665,9665,96-
17 apr 202466,2466,2466,2466,2466,24-
16 apr 202466,7066,7066,7066,7066,70-
15 apr 202466,6666,6666,6666,6666,66-
12 apr 202467,7267,7267,7267,7267,72-
11 apr 202468,9068,9068,9068,9068,90-
10 apr 202468,2968,2968,2968,2968,29-
09 apr 202468,8568,8568,8568,8568,85-
08 apr 202468,8468,8468,8468,8468,84-
05 apr 202468,8168,8168,8168,8168,81-
04 apr 202467,8467,8467,8467,8467,84-
03 apr 202468,7368,7368,7368,7368,73-
02 apr 202468,2868,2868,2868,2868,28-
01 apr 202468,8868,8868,8868,8868,88-
28 mar 202468,8768,8768,8768,8768,87-
27 mar 202469,0069,0069,0069,0069,00-
26 mar 202468,7668,7668,7668,7668,76-
25 mar 202468,8868,8868,8868,8868,88-
22 mar 202468,9668,9668,9668,9668,96-
21 mar 202469,1469,1469,1469,1469,14-
20 mar 202468,5968,5968,5968,5968,59-
19 mar 202467,6767,6767,6767,6767,67-
18 mar 202467,3267,3267,3267,3267,32-
15 mar 202466,9166,9166,9166,9166,91-
14 mar 202467,4967,4967,4967,4967,49-
13 mar 202467,7467,7467,7467,7467,74-
12 mar 202467,8267,8267,8267,8267,82-
11 mar 202466,9966,9966,9966,9966,99-
08 mar 202467,4567,4567,4567,4567,45-
07 mar 202468,0868,0868,0868,0868,08-
06 mar 202467,0667,0667,0667,0667,06-
05 mar 202466,6366,6366,6366,6366,63-
04 mar 202467,6467,6467,6467,6467,64-
01 mar 202467,7267,7267,7267,7267,72-
29 feb 202466,8266,8266,8266,8266,82-
28 feb 202466,3866,3866,3866,3866,38-
27 feb 202466,5366,5366,5366,5366,53-
26 feb 202466,3266,3266,3266,3266,32-
23 feb 202466,3466,3466,3466,3466,34-
22 feb 202466,4266,4266,4266,4266,42-
21 feb 202464,7664,7664,7664,7664,76-
20 feb 202464,8264,8264,8264,8264,82-
16 feb 202465,3865,3865,3865,3865,38-
15 feb 202465,8965,8965,8965,8965,89-
14 feb 202465,3765,3765,3765,3765,37-
13 feb 202464,3364,3364,3364,3364,33-
12 feb 202465,4565,4565,4565,4565,45-
09 feb 202465,5665,5665,5665,5665,56-
08 feb 202465,1165,1165,1165,1165,11-
07 feb 202464,7664,7664,7664,7664,76-
06 feb 202464,0664,0664,0664,0664,06-
05 feb 202463,9263,9263,9263,9263,92-
02 feb 202464,2164,2164,2164,2164,21-
01 feb 202463,0463,0463,0463,0463,04-
31 gen 202462,3062,3062,3062,3062,30-
30 gen 202463,3763,3763,3763,3763,37-
29 gen 202463,5663,5663,5663,5663,56-
26 gen 202462,8262,8262,8262,8262,82-
25 gen 202462,7562,7562,7562,7562,75-
24 gen 202462,5362,5362,5362,5362,53-
23 gen 202462,2862,2862,2862,2862,28-
22 gen 202462,2762,2762,2762,2762,27-
19 gen 202462,0362,0362,0362,0362,03-
18 gen 202461,2261,2261,2261,2261,22-
17 gen 202460,5460,5460,5460,5460,54-
16 gen 202460,8760,8760,8760,8760,87-
12 gen 202461,1861,1861,1861,1861,18-
11 gen 202461,2461,2461,2461,2461,24-
10 gen 202461,1661,1661,1661,1661,16-
*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...