Italia markets close in 1 hour 16 minutes

American Funds Growth Fund of Amer R6 (RGAGX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
68,80-0,17 (-0,25%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 2024------
24 apr 202468,8068,8068,8068,8068,80-
23 apr 202468,9768,9768,9768,9768,97-
22 apr 202467,6867,6867,6867,6867,68-
19 apr 202467,1267,1267,1267,1267,12-
18 apr 202468,2168,2168,2168,2168,21-
17 apr 202468,5068,5068,5068,5068,50-
16 apr 202468,9768,9768,9768,9768,97-
15 apr 202468,9368,9368,9368,9368,93-
12 apr 202470,0270,0270,0270,0270,02-
11 apr 202471,2471,2471,2471,2471,24-
10 apr 202470,6170,6170,6170,6170,61-
09 apr 202471,1871,1871,1871,1871,18-
08 apr 202471,1771,1771,1771,1771,17-
05 apr 202471,1471,1471,1471,1471,14-
04 apr 202470,1470,1470,1470,1470,14-
03 apr 202471,0571,0571,0571,0571,05-
02 apr 202470,5970,5970,5970,5970,59-
01 apr 202471,2171,2171,2171,2171,21-
28 mar 202471,1971,1971,1971,1971,19-
27 mar 202471,3271,3271,3271,3271,32-
26 mar 202471,0771,0771,0771,0771,07-
25 mar 202471,2071,2071,2071,2071,20-
22 mar 202471,2771,2771,2771,2771,27-
21 mar 202471,4671,4671,4671,4671,46-
20 mar 202470,8970,8970,8970,8970,89-
19 mar 202469,9369,9369,9369,9369,93-
18 mar 202469,5769,5769,5769,5769,57-
15 mar 202469,1469,1469,1469,1469,14-
14 mar 202469,7469,7469,7469,7469,74-
13 mar 202470,0070,0070,0070,0070,00-
12 mar 202470,0870,0870,0870,0870,08-
11 mar 202469,2369,2369,2369,2369,23-
08 mar 202469,6969,6969,6969,6969,69-
07 mar 202470,3470,3470,3470,3470,34-
06 mar 202469,2969,2969,2969,2969,29-
05 mar 202468,8468,8468,8468,8468,84-
04 mar 202469,8969,8969,8969,8969,89-
01 mar 202469,9669,9669,9669,9669,96-
29 feb 202469,0369,0369,0369,0369,03-
28 feb 202468,5868,5868,5868,5868,58-
27 feb 202468,7368,7368,7368,7368,73-
26 feb 202468,5168,5168,5168,5168,51-
23 feb 202468,5368,5368,5368,5368,53-
22 feb 202468,6168,6168,6168,6168,61-
21 feb 202466,9066,9066,9066,9066,90-
20 feb 202466,9666,9666,9666,9666,96-
16 feb 202467,5367,5367,5367,5367,53-
15 feb 202468,0668,0668,0668,0668,06-
14 feb 202467,5267,5267,5267,5267,52-
13 feb 202466,4566,4566,4566,4566,45-
12 feb 202467,6067,6067,6067,6067,60-
09 feb 202467,7167,7167,7167,7167,71-
08 feb 202467,2567,2567,2567,2567,25-
07 feb 202466,8866,8866,8866,8866,88-
06 feb 202466,1666,1666,1666,1666,16-
05 feb 202466,0166,0166,0166,0166,01-
02 feb 202466,3066,3066,3066,3066,30-
01 feb 202465,1065,1065,1065,1065,10-
31 gen 202464,3364,3364,3364,3364,33-
30 gen 202465,4465,4465,4465,4465,44-
29 gen 202465,6365,6365,6365,6365,63-
26 gen 202464,8664,8664,8664,8664,86-
25 gen 202464,7964,7964,7964,7964,79-
24 gen 202464,5664,5664,5664,5664,56-
23 gen 202464,3164,3164,3164,3164,31-
22 gen 202464,2964,2964,2964,2964,29-
19 gen 202464,0464,0464,0464,0464,04-
18 gen 202463,2163,2163,2163,2163,21-
17 gen 202462,5062,5062,5062,5062,50-
16 gen 202462,8462,8462,8462,8462,84-
12 gen 202463,1563,1563,1563,1563,15-
11 gen 202463,2263,2263,2263,2263,22-
10 gen 202463,1463,1463,1463,1463,14-
09 gen 202462,7062,7062,7062,7062,70-
08 gen 202462,7362,7362,7362,7362,73-
05 gen 202461,7461,7461,7461,7461,74-
04 gen 202461,5961,5961,5961,5961,59-
03 gen 202461,6161,6161,6161,6161,61-
02 gen 202462,3862,3862,3862,3862,38-
29 dic 202363,2163,2163,2163,2163,21-
28 dic 202363,5563,5563,5563,5563,55-
27 dic 202363,6263,6263,6263,6263,62-
26 dic 202363,4063,4063,4063,4063,40-
22 dic 202363,0963,0963,0963,0963,09-
21 dic 202362,9762,9762,9762,9762,97-
20 dic 202362,1162,1162,1162,1162,11-
19 dic 202363,0863,0863,0863,0863,08-
18 dic 202362,5762,5762,5762,5762,57-
15 dic 202362,2762,2762,2762,2762,27-
15 dic 20230.565 Dividendo
15 dic 20234.301 Guadagno in conto di capitale
14 dic 202367,0367,0367,0367,0362,16-
13 dic 202366,5366,5366,5366,5361,70-
12 dic 202365,5965,5965,5965,5960,83-
11 dic 202365,1765,1765,1765,1760,44-
08 dic 202364,8264,8264,8264,8260,11-
07 dic 202364,3764,3764,3764,3759,70-
06 dic 202363,7663,7663,7663,7659,13-
05 dic 202363,9963,9963,9963,9959,34-
*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...