Italia markets closed

American Funds New World R3 (RNWCX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
80,26+0,62 (+0,78%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
06 lug 2023 - 06 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202480,2680,2680,2680,2680,26-
03 lug 202479,6479,6479,6479,6479,64-
02 lug 202478,7678,7678,7678,7678,76-
01 lug 202478,8478,8478,8478,8478,84-
28 giu 202478,6378,6378,6378,6378,63-
27 giu 202478,9878,9878,9878,9878,98-
26 giu 202478,9978,9978,9978,9978,99-
25 giu 202479,1579,1579,1579,1579,15-
24 giu 202478,9378,9378,9378,9378,93-
21 giu 202479,0379,0379,0379,0379,03-
20 giu 202479,3379,3379,3379,3379,33-
18 giu 202479,2279,2279,2279,2279,22-
17 giu 202479,0379,0379,0379,0379,03-
14 giu 202478,7678,7678,7678,7678,76-
13 giu 202478,8878,8878,8878,8878,88-
12 giu 202478,8978,8978,8978,8978,89-
11 giu 202478,4878,4878,4878,4878,48-
10 giu 202478,9178,9178,9178,9178,91-
07 giu 202478,8678,8678,8678,8678,86-
06 giu 202479,3379,3379,3379,3379,33-
05 giu 202478,9778,9778,9778,9778,97-
04 giu 202477,6477,6477,6477,6477,64-
03 giu 202478,4778,4778,4778,4778,47-
31 mag 202478,0478,0478,0478,0478,04-
30 mag 202478,0278,0278,0278,0278,02-
29 mag 202478,3278,3278,3278,3278,32-
28 mag 202479,3779,3779,3779,3779,37-
24 mag 202479,4479,4479,4479,4479,44-
23 mag 202479,1379,1379,1379,1379,13-
22 mag 202479,6279,6279,6279,6279,62-
21 mag 202480,1080,1080,1080,1080,10-
20 mag 202480,3980,3980,3980,3980,39-
17 mag 202480,1880,1880,1880,1880,18-
16 mag 202479,9679,9679,9679,9679,96-
15 mag 202479,9679,9679,9679,9679,96-
14 mag 202479,1679,1679,1679,1679,16-
13 mag 202478,6578,6578,6578,6578,65-
10 mag 202478,4978,4978,4978,4978,49-
09 mag 202478,2278,2278,2278,2278,22-
08 mag 202478,1978,1978,1978,1978,19-
07 mag 202478,2978,2978,2978,2978,29-
06 mag 202478,3078,3078,3078,3078,30-
03 mag 202477,6277,6277,6277,6277,62-
02 mag 202476,9676,9676,9676,9676,96-
01 mag 202476,1776,1776,1776,1776,17-
30 apr 202476,1776,1776,1776,1776,17-
29 apr 202477,1477,1477,1477,1477,14-
26 apr 202476,8076,8076,8076,8076,80-
25 apr 202475,8975,8975,8975,8975,89-
24 apr 202476,2076,2076,2076,2076,20-
23 apr 202476,0176,0176,0176,0176,01-
22 apr 202474,8674,8674,8674,8674,86-
19 apr 202474,2574,2574,2574,2574,25-
18 apr 202474,9974,9974,9974,9974,99-
17 apr 202474,8874,8874,8874,8874,88-
16 apr 202475,0375,0375,0375,0375,03-
15 apr 202475,6175,6175,6175,6175,61-
12 apr 202476,3576,3576,3576,3576,35-
11 apr 202477,8577,8577,8577,8577,85-
10 apr 202477,7277,7277,7277,7277,72-
09 apr 202478,1078,1078,1078,1078,10-
08 apr 202477,9477,9477,9477,9477,94-
05 apr 202477,7577,7577,7577,7577,75-
04 apr 202477,2177,2177,2177,2177,21-
03 apr 202477,7277,7277,7277,7277,72-
02 apr 202477,5477,5477,5477,5477,54-
01 apr 202477,5177,5177,5177,5177,51-
28 mar 202477,4677,4677,4677,4677,46-
27 mar 202477,4477,4477,4477,4477,44-
26 mar 202477,2377,2377,2377,2377,23-
25 mar 202477,2877,2877,2877,2877,28-
22 mar 202477,4277,4277,4277,4277,42-
21 mar 202477,7877,7877,7877,7877,78-
20 mar 202477,6377,6377,6377,6377,63-
19 mar 202476,8776,8776,8776,8776,87-
18 mar 202476,9976,9976,9976,9976,99-
15 mar 202476,8776,8776,8776,8776,87-
14 mar 202477,4477,4477,4477,4477,44-
13 mar 202477,5977,5977,5977,5977,59-
12 mar 202477,5877,5877,5877,5877,58-
11 mar 202476,8576,8576,8576,8576,85-
08 mar 202476,8376,8376,8376,8376,83-
07 mar 202477,1577,1577,1577,1577,15-
06 mar 202476,3876,3876,3876,3876,38-
05 mar 202475,7675,7675,7675,7675,76-
04 mar 202476,4876,4876,4876,4876,48-
01 mar 202476,3676,3676,3676,3676,36-
29 feb 202475,6775,6775,6775,6775,67-
28 feb 202475,6075,6075,6075,6075,60-
27 feb 202476,0676,0676,0676,0676,06-
26 feb 202475,7975,7975,7975,7975,79-
23 feb 202475,9475,9475,9475,9475,94-
22 feb 202476,1276,1276,1276,1276,12-
21 feb 202475,1075,1075,1075,1075,10-
20 feb 202475,0275,0275,0275,0275,02-
16 feb 202475,1475,1475,1475,1475,14-
15 feb 202475,0175,0175,0175,0175,01-
14 feb 202474,4974,4974,4974,4974,49-
13 feb 202473,9973,9973,9973,9973,99-
12 feb 202474,5974,5974,5974,5974,59-
*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...