Italia markets closed

American Funds International Vntg R-5 (RIVLX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
17,23+0,08 (+0,47%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202417,2317,2317,2317,2317,23-
09 mag 202417,1517,1517,1517,1517,15-
08 mag 202417,0717,0717,0717,0717,07-
07 mag 202417,1017,1017,1017,1017,10-
06 mag 202417,0617,0617,0617,0617,06-
03 mag 202416,9216,9216,9216,9216,92-
02 mag 202416,7916,7916,7916,7916,79-
01 mag 202416,6116,6116,6116,6116,61-
30 apr 202416,5816,5816,5816,5816,58-
29 apr 202416,7916,7916,7916,7916,79-
26 apr 202416,7616,7616,7616,7616,76-
25 apr 202416,6316,6316,6316,6316,63-
24 apr 202416,6616,6616,6616,6616,66-
23 apr 202416,6916,6916,6916,6916,69-
22 apr 202416,4316,4316,4316,4316,43-
19 apr 202416,2916,2916,2916,2916,29-
18 apr 202416,3716,3716,3716,3716,37-
17 apr 202416,4016,4016,4016,4016,40-
16 apr 202416,4316,4316,4316,4316,43-
15 apr 202416,5416,5416,5416,5416,54-
12 apr 202416,6116,6116,6116,6116,61-
11 apr 202416,8816,8816,8816,8816,88-
10 apr 202416,8516,8516,8516,8516,85-
09 apr 202417,0017,0017,0017,0017,00-
08 apr 202417,0117,0117,0117,0117,01-
05 apr 202416,9516,9516,9516,9516,95-
04 apr 202416,8916,8916,8916,8916,89-
03 apr 202417,0717,0717,0717,0717,07-
02 apr 202416,9716,9716,9716,9716,97-
01 apr 202417,0517,0517,0517,0517,05-
28 mar 202417,1117,1117,1117,1117,11-
27 mar 202417,1917,1917,1917,1917,19-
26 mar 202417,1317,1317,1317,1317,13-
25 mar 202417,1417,1417,1417,1417,14-
22 mar 202417,1817,1817,1817,1817,18-
21 mar 202417,2217,2217,2217,2217,22-
20 mar 202417,2417,2417,2417,2417,24-
19 mar 202417,0717,0717,0717,0717,07-
18 mar 202417,1017,1017,1017,1017,10-
15 mar 202417,0517,0517,0517,0517,05-
14 mar 202417,1417,1417,1417,1417,14-
13 mar 202417,2317,2317,2317,2317,23-
12 mar 202417,2217,2217,2217,2217,22-
11 mar 202417,0617,0617,0617,0617,06-
08 mar 202417,1117,1117,1117,1117,11-
07 mar 202417,2017,2017,2017,2017,20-
06 mar 202416,9716,9716,9716,9716,97-
05 mar 202416,8116,8116,8116,8116,81-
04 mar 202416,9016,9016,9016,9016,90-
01 mar 202416,8716,8716,8716,8716,87-
29 feb 202416,6716,6716,6716,6716,67-
28 feb 202416,7316,7316,7316,7316,73-
27 feb 202416,8216,8216,8216,8216,82-
26 feb 202416,8116,8116,8116,8116,81-
23 feb 202416,8116,8116,8116,8116,81-
22 feb 202416,8016,8016,8016,8016,80-
21 feb 202416,5816,5816,5816,5816,58-
20 feb 202416,5816,5816,5816,5816,58-
16 feb 202416,5416,5416,5416,5416,54-
15 feb 202416,4916,4916,4916,4916,49-
14 feb 202416,2916,2916,2916,2916,29-
13 feb 202416,2016,2016,2016,2016,20-
12 feb 202416,3816,3816,3816,3816,38-
09 feb 202416,3916,3916,3916,3916,39-
08 feb 202416,3216,3216,3216,3216,32-
07 feb 202416,3016,3016,3016,3016,30-
06 feb 202416,2816,2816,2816,2816,28-
05 feb 202416,1916,1916,1916,1916,19-
02 feb 202416,2516,2516,2516,2516,25-
01 feb 202416,3816,3816,3816,3816,38-
31 gen 202416,1916,1916,1916,1916,19-
30 gen 202416,2816,2816,2816,2816,28-
29 gen 202416,3216,3216,3216,3216,32-
26 gen 202416,2316,2316,2316,2316,23-
25 gen 202416,1816,1816,1816,1816,18-
24 gen 202416,1416,1416,1416,1416,14-
23 gen 202416,0116,0116,0116,0116,01-
22 gen 202416,0716,0716,0716,0716,07-
19 gen 202416,0516,0516,0516,0516,05-
18 gen 202415,9415,9415,9415,9415,94-
17 gen 202415,8515,8515,8515,8515,85-
16 gen 202416,0316,0316,0316,0316,03-
12 gen 202416,2616,2616,2616,2616,26-
11 gen 202416,1216,1216,1216,1216,12-
10 gen 202416,1416,1416,1416,1416,14-
09 gen 202416,0316,0316,0316,0316,03-
08 gen 202416,0916,0916,0916,0916,09-
05 gen 202415,9215,9215,9215,9215,92-
04 gen 202415,9915,9915,9915,9915,99-
03 gen 202415,9315,9315,9315,9315,93-
02 gen 202416,1016,1016,1016,1016,10-
29 dic 202316,3116,3116,3116,3116,31-
28 dic 202316,3016,3016,3016,3016,30-
27 dic 202316,3416,3416,3416,3416,34-
26 dic 202316,1716,1716,1716,1716,17-
22 dic 202316,1516,1516,1516,1516,15-
21 dic 202316,1416,1416,1416,1416,14-
20 dic 202315,9615,9615,9615,9615,96-
19 dic 202316,1216,1216,1216,1216,12-
18 dic 202315,9915,9915,9915,9915,99-
*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...