Italia markets close in 5 hours 52 minutes

American Funds American Mutual R1 (RMFAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
54,07+0,16 (+0,30%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
08 lug 2023 - 08 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202454,0754,0754,0754,0754,07-
03 lug 202453,9153,9153,9153,9153,91-
02 lug 202453,8553,8553,8553,8553,85-
01 lug 202453,6253,6253,6253,6253,62-
28 giu 202453,7153,7153,7153,7153,71-
27 giu 202453,6953,6953,6953,6953,69-
26 giu 202453,7153,7153,7153,7153,71-
25 giu 202453,8453,8453,8453,8453,84-
24 giu 202454,0954,0954,0954,0954,09-
21 giu 202453,9553,9553,9553,9553,95-
20 giu 202454,0054,0054,0054,0054,00-
18 giu 202453,9053,9053,9053,9053,90-
17 giu 202453,7953,7953,7953,7953,79-
14 giu 202453,4253,4253,4253,4253,42-
13 giu 202453,4953,4953,4953,4953,49-
12 giu 202453,5253,5253,5253,5253,52-
12 giu 20240.119 Dividendo
11 giu 202453,4753,4753,4753,4753,35-
10 giu 202453,5053,5053,5053,5053,38-
07 giu 202453,3853,3853,3853,3853,26-
06 giu 202453,4053,4053,4053,4053,28-
05 giu 202453,4353,4353,4353,4353,31-
04 giu 202453,1153,1153,1153,1152,99-
03 giu 202453,0353,0353,0353,0352,91-
31 mag 202453,2653,2653,2653,2653,14-
30 mag 202452,6252,6252,6252,6252,50-
29 mag 202452,5252,5252,5252,5252,40-
28 mag 202453,1153,1153,1153,1152,99-
24 mag 202453,4553,4553,4553,4553,33-
23 mag 202453,2153,2153,2153,2153,09-
22 mag 202453,7853,7853,7853,7853,66-
21 mag 202453,9053,9053,9053,9053,78-
20 mag 202453,8053,8053,8053,8053,68-
17 mag 202453,9353,9353,9353,9353,81-
16 mag 202453,8953,8953,8953,8953,77-
15 mag 202453,9653,9653,9653,9653,84-
14 mag 202453,4853,4853,4853,4853,36-
13 mag 202453,2953,2953,2953,2953,17-
10 mag 202453,3753,3753,3753,3753,25-
09 mag 202453,2353,2353,2353,2353,11-
08 mag 202452,8652,8652,8652,8652,74-
07 mag 202452,7952,7952,7952,7952,67-
06 mag 202452,5552,5552,5552,5552,43-
03 mag 202452,2552,2552,2552,2552,13-
02 mag 202451,7351,7351,7351,7351,61-
01 mag 202451,5651,5651,5651,5651,45-
30 apr 202451,7451,7451,7451,7451,62-
29 apr 202452,3552,3552,3552,3552,23-
26 apr 202452,1552,1552,1552,1552,03-
25 apr 202452,2252,2252,2252,2252,10-
24 apr 202452,2952,2952,2952,2952,17-
23 apr 202452,3052,3052,3052,3052,18-
22 apr 202451,7751,7751,7751,7751,65-
19 apr 202451,4051,4051,4051,4051,29-
18 apr 202451,2551,2551,2551,2551,14-
17 apr 202451,3151,3151,3151,3151,20-
16 apr 202451,4051,4051,4051,4051,29-
15 apr 202451,5151,5151,5151,5151,40-
12 apr 202451,8751,8751,8751,8751,75-
11 apr 202452,5452,5452,5452,5452,42-
10 apr 202452,5052,5052,5052,5052,38-
09 apr 202453,1253,1253,1253,1253,00-
08 apr 202453,0253,0253,0253,0252,90-
05 apr 202452,9852,9852,9852,9852,86-
04 apr 202452,5352,5352,5352,5352,41-
03 apr 202452,9752,9752,9752,9752,85-
02 apr 202453,0953,0953,0953,0952,97-
01 apr 202453,4253,4253,4253,4253,30-
28 mar 202453,6853,6853,6853,6853,56-
27 mar 202453,5653,5653,5653,5653,44-
26 mar 202452,8652,8652,8652,8652,74-
25 mar 202452,9352,9352,9352,9352,81-
22 mar 202453,1253,1253,1253,1253,00-
21 mar 202453,3153,3153,3153,3153,19-
20 mar 202453,1453,1453,1453,1453,02-
19 mar 202452,8952,8952,8952,8952,77-
18 mar 202452,5952,5952,5952,5952,47-
15 mar 202452,4852,4852,4852,4852,36-
14 mar 202452,6952,6952,6952,6952,57-
13 mar 202452,8752,8752,8752,8752,75-
13 mar 20240.115 Dividendo
12 mar 202452,9952,9952,9952,9952,76-
11 mar 202452,8052,8052,8052,8052,57-
08 mar 202452,6752,6752,6752,6752,44-
07 mar 202452,7652,7652,7652,7652,53-
06 mar 202452,4252,4252,4252,4252,19-
05 mar 202452,1852,1852,1852,1851,95-
04 mar 202452,4952,4952,4952,4952,26-
01 mar 202452,3852,3852,3852,3852,15-
29 feb 202452,1652,1652,1652,1651,93-
28 feb 202452,0852,0852,0852,0851,85-
27 feb 202452,0752,0752,0752,0751,84-
26 feb 202451,9751,9751,9751,9751,74-
23 feb 202452,1852,1852,1852,1851,95-
22 feb 202452,0852,0852,0852,0851,85-
21 feb 202451,6451,6451,6451,6451,41-
20 feb 202451,4351,4351,4351,4351,20-
16 feb 202451,4451,4451,4451,4451,21-
15 feb 202451,5151,5151,5151,5151,28-
14 feb 202451,0351,0351,0351,0350,81-
*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...