Italia markets closed

American Funds American High-Inc R3 (RITCX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
9,56+0,01 (+0,10%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024------
27 mar 20249,569,569,569,569,56-
26 mar 20249,559,559,559,559,55-
25 mar 20249,569,569,569,569,56-
22 mar 20249,579,579,579,579,57-
21 mar 20249,579,579,579,579,57-
20 mar 20249,559,559,559,559,55-
19 mar 20249,539,539,539,539,53-
18 mar 20249,529,529,529,529,52-
15 mar 20249,529,529,529,529,52-
14 mar 20249,529,529,529,529,52-
13 mar 20249,559,559,559,559,55-
12 mar 20249,549,549,549,549,54-
11 mar 20249,549,549,549,549,54-
08 mar 20249,559,559,559,559,55-
07 mar 20249,549,549,549,549,54-
06 mar 20249,529,529,529,529,52-
05 mar 20249,529,529,529,529,52-
04 mar 20249,519,519,519,519,51-
01 mar 20249,509,509,509,509,50-
29 feb 20249,489,489,489,489,48-
28 feb 20249,489,489,489,489,48-
27 feb 20249,489,489,489,489,48-
26 feb 20249,499,499,499,499,49-
23 feb 20249,509,509,509,509,50-
22 feb 20249,489,489,489,489,48-
21 feb 20249,459,459,459,459,45-
20 feb 20249,469,469,469,469,46-
16 feb 20249,459,459,459,459,45-
15 feb 20249,479,479,479,479,47-
14 feb 20249,459,459,459,459,45-
13 feb 20249,439,439,439,439,43-
12 feb 20249,499,499,499,499,49-
09 feb 20249,489,489,489,489,48-
08 feb 20249,489,489,489,489,48-
07 feb 20249,489,489,489,489,48-
06 feb 20249,479,479,479,479,47-
05 feb 20249,459,459,459,459,45-
02 feb 20249,499,499,499,499,49-
01 feb 20249,519,519,519,519,51-
31 gen 20249,499,499,499,499,49-
31 gen 20240.049 Dividendo
30 gen 20249,509,509,509,509,45-
29 gen 20249,509,509,509,509,45-
26 gen 20249,499,499,499,499,44-
25 gen 20249,489,489,489,489,43-
24 gen 20249,479,479,479,479,42-
23 gen 20249,469,469,469,469,41-
22 gen 20249,479,479,479,479,42-
19 gen 20249,459,459,459,459,40-
18 gen 20249,449,449,449,449,39-
17 gen 20249,449,449,449,449,39-
16 gen 20249,479,479,479,479,42-
12 gen 20249,499,499,499,499,44-
11 gen 20249,479,479,479,479,42-
10 gen 20249,469,469,469,469,41-
09 gen 20249,449,449,449,449,39-
08 gen 20249,439,439,439,439,38-
05 gen 20249,419,419,419,419,36-
04 gen 20249,419,419,419,419,36-
03 gen 20249,429,429,429,429,37-
02 gen 20249,469,469,469,469,41-
29 dic 20239,509,509,509,509,45-
29 dic 20230.054 Dividendo
28 dic 20239,509,509,509,509,40-
27 dic 20239,509,509,509,509,40-
26 dic 20239,489,489,489,489,38-
22 dic 20239,489,489,489,489,38-
21 dic 20239,479,479,479,479,37-
20 dic 20239,469,469,469,469,36-
19 dic 20239,449,449,449,449,34-
18 dic 20239,409,409,409,409,30-
15 dic 20239,419,419,419,419,31-
14 dic 20239,429,429,429,429,32-
13 dic 20239,309,309,309,309,20-
12 dic 20239,259,259,259,259,15-
11 dic 20239,259,259,259,259,15-
08 dic 20239,269,269,269,269,16-
07 dic 20239,289,289,289,289,18-
06 dic 20239,279,279,279,279,17-
05 dic 20239,269,269,269,269,16-
04 dic 20239,249,249,249,249,14-
01 dic 20239,249,249,249,249,14-
30 nov 20239,209,209,209,209,10-
30 nov 20230.048 Dividendo
29 nov 20239,219,219,219,219,06-
28 nov 20239,159,159,159,159,00-
27 nov 20239,139,139,139,138,98-
24 nov 20239,129,129,129,128,97-
22 nov 20239,129,129,129,128,97-
21 nov 20239,119,119,119,118,96-
20 nov 20239,119,119,119,118,96-
17 nov 20239,099,099,099,098,94-
16 nov 20239,089,089,089,088,94-
15 nov 20239,099,099,099,098,94-
14 nov 20239,119,119,119,118,96-
13 nov 20239,039,039,039,038,89-
10 nov 20239,029,029,029,028,88-
09 nov 20239,029,029,029,028,88-
08 nov 20239,039,039,039,038,89-
*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...