Italia markets open in 5 hours 15 minutes

American Funds Invmt Co of Amer R5 (RICFX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
57,55+0,30 (+0,52%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 202457,5557,5557,5557,5557,55-
01 lug 202457,2557,2557,2557,2557,25-
28 giu 202457,1657,1657,1657,1657,16-
27 giu 202457,3257,3257,3257,3257,32-
26 giu 202457,2557,2557,2557,2557,25-
25 giu 202457,1657,1657,1657,1657,16-
24 giu 202457,0757,0757,0757,0757,07-
21 giu 202457,1757,1757,1757,1757,17-
20 giu 202457,2757,2757,2757,2757,27-
18 giu 202457,2857,2857,2857,2857,28-
17 giu 202457,2957,2957,2957,2957,29-
14 giu 202456,7356,7356,7356,7356,73-
13 giu 202456,7556,7556,7556,7556,75-
12 giu 202456,6556,6556,6556,6556,65-
12 giu 20240.189 Dividendo
12 giu 20240.232 Guadagno in conto di capitale
11 giu 202456,6456,6456,6456,6456,22-
10 giu 202456,6556,6556,6556,6556,23-
07 giu 202456,3756,3756,3756,3755,95-
06 giu 202456,4456,4456,4456,4456,02-
05 giu 202456,4156,4156,4156,4155,99-
04 giu 202455,6955,6955,6955,6955,28-
03 giu 202455,6355,6355,6355,6355,22-
31 mag 202455,6655,6655,6655,6655,25-
30 mag 202455,3055,3055,3055,3054,89-
29 mag 202455,6855,6855,6855,6855,27-
28 mag 202456,2256,2256,2256,2255,80-
24 mag 202456,3256,3256,3256,3255,90-
23 mag 202455,9455,9455,9455,9455,52-
22 mag 202456,4456,4456,4456,4456,02-
21 mag 202456,6156,6156,6156,6156,19-
20 mag 202456,5356,5356,5356,5356,11-
17 mag 202456,4256,4256,4256,4256,00-
16 mag 202456,3656,3656,3656,3655,94-
15 mag 202456,5656,5656,5656,5656,14-
14 mag 202455,8655,8655,8655,8655,44-
13 mag 202455,5755,5755,5755,5755,16-
10 mag 202455,6955,6955,6955,6955,28-
09 mag 202455,5855,5855,5855,5855,17-
08 mag 202455,3655,3655,3655,3654,95-
07 mag 202455,3055,3055,3055,3054,89-
06 mag 202455,1455,1455,1455,1454,73-
03 mag 202454,4854,4854,4854,4854,08-
02 mag 202453,9153,9153,9153,9153,51-
01 mag 202453,5153,5153,5153,5153,11-
30 apr 202453,6253,6253,6253,6253,22-
29 apr 202454,5954,5954,5954,5954,18-
26 apr 202454,4754,4754,4754,4754,07-
25 apr 202453,8553,8553,8553,8553,45-
24 apr 202454,1054,1054,1054,1053,70-
23 apr 202454,1954,1954,1954,1953,79-
22 apr 202453,3053,3053,3053,3052,90-
19 apr 202452,8852,8852,8852,8852,49-
18 apr 202453,3253,3253,3253,3252,92-
17 apr 202453,5153,5153,5153,5153,11-
16 apr 202453,8053,8053,8053,8053,40-
15 apr 202453,7653,7653,7653,7653,36-
12 apr 202454,4254,4254,4254,4254,02-
11 apr 202455,3055,3055,3055,3054,89-
10 apr 202454,9054,9054,9054,9054,49-
09 apr 202455,4055,4055,4055,4054,99-
08 apr 202455,4455,4455,4455,4455,03-
05 apr 202455,3855,3855,3855,3854,97-
04 apr 202454,6554,6554,6554,6554,24-
03 apr 202455,3255,3255,3255,3254,91-
02 apr 202455,0955,0955,0955,0954,68-
01 apr 202455,4755,4755,4755,4755,06-
28 mar 202455,4855,4855,4855,4855,07-
27 mar 202455,4955,4955,4955,4955,08-
26 mar 202455,0155,0155,0155,0154,60-
25 mar 202455,1355,1355,1355,1354,72-
22 mar 202455,3455,3455,3455,3454,93-
21 mar 202455,4655,4655,4655,4655,05-
20 mar 202455,1055,1055,1055,1054,69-
19 mar 202454,5454,5454,5454,5454,13-
18 mar 202454,2254,2254,2254,2253,82-
15 mar 202453,9053,9053,9053,9053,50-
14 mar 202454,3154,3154,3154,3153,91-
13 mar 202454,3754,3754,3754,3753,97-
13 mar 20240.189 Dividendo
12 mar 202454,5954,5954,5954,5954,00-
11 mar 202454,1454,1454,1454,1453,55-
08 mar 202454,2754,2754,2754,2753,68-
07 mar 202454,6154,6154,6154,6154,02-
06 mar 202453,9253,9253,9253,9253,33-
05 mar 202453,6753,6753,6753,6753,09-
04 mar 202454,3554,3554,3554,3553,76-
01 mar 202454,3554,3554,3554,3553,76-
29 feb 202453,7853,7853,7853,7853,20-
28 feb 202453,5053,5053,5053,5052,92-
27 feb 202453,5853,5853,5853,5853,00-
26 feb 202453,4553,4553,4553,4552,87-
23 feb 202453,5953,5953,5953,5953,01-
22 feb 202453,5253,5253,5253,5252,94-
21 feb 202452,5352,5352,5352,5351,96-
20 feb 202452,4452,4452,4452,4451,87-
16 feb 202452,6752,6752,6752,6752,10-
15 feb 202452,9452,9452,9452,9452,36-
14 feb 202452,5652,5652,5652,5651,99-
13 feb 202451,9951,9951,9951,9951,42-
*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...