Scarica l'app Stockscreener
27.86
0.25%
0.07
Dopo l'orario di chiusura:
27.85
-0.010
-0.04%
Storico Dei Prezzi Delle Azioni Di Capital Group U S Multi Sector Income (CGMS)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-26 | $27.86 | $27.78 | $0.0764 | 826,541.0 | +0.25% |
| 2025-11-25 | $27.81 | $27.72 | $0.09 | 727,599.0 | +0.22% |
| 2025-11-24 | $27.73 | $27.68 | $0.0465 | 733,656.0 | +0.29% |
| 2025-11-21 | $27.66 | $27.60 | $0.0565 | 832,088.0 | +0.25% |
| 2025-11-20 | $27.66 | $27.57 | $0.09 | 640,268.0 | +0.00% |
| 2025-11-19 | $27.60 | $27.55 | $0.0485 | 801,927.0 | +0.07% |
| 2025-11-18 | $27.57 | $27.53 | $0.04 | 741,846.0 | +0.15% |
| 2025-11-17 | $27.57 | $27.50 | $0.07 | 597,087.0 | -0.11% |
| 2025-11-14 | $27.59 | $27.53 | $0.0599 | 1,155,355.0 | -0.11% |
| 2025-11-13 | $27.62 | $27.56 | $0.06 | 1,046,074.0 | -0.36% |
| 2025-11-12 | $27.70 | $27.66 | $0.04 | 973,416.0 | -0.11% |
| 2025-11-11 | $27.71 | $27.65 | $0.06 | 651,298.0 | +0.25% |
| 2025-11-10 | $27.64 | $27.60 | $0.04 | 712,633.0 | +0.22% |
| 2025-11-07 | $27.59 | $27.54 | $0.0499 | 881,245.0 | +0.00% |
| 2025-11-06 | $27.61 | $27.52 | $0.09 | 889,347.0 | +0.11% |
| 2025-11-05 | $27.57 | $27.54 | $0.035 | 1,047,856.0 | -0.07% |
| 2025-11-04 | $27.58 | $27.50 | $0.0778 | 1,055,118.0 | +0.11% |
| 2025-11-03 | $27.59 | $27.54 | $0.055 | 873,057.0 | -0.25% |
| 2025-10-31 | $27.67 | $27.56 | $0.11 | 803,514.0 | -0.68% |
| 2025-10-30 | $27.84 | $27.78 | $0.0635 | 885,913.0 | -0.32% |
| 2025-10-29 | $27.98 | $27.86 | $0.12 | 948,127.0 | -0.36% |
| 2025-10-28 | $27.99 | $27.95 | $0.0399 | 823,181.0 | +0.04% |
Capital Group U S Multi Sector Income Stock (CGMS) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Capital Group U S Multi Sector Income nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni CGMS. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Capital Group U S Multi Sector Income fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Capital Group U S Multi Sector Income Storia dei prezzi delle azioni (CGMS) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $27.86 | $27.50 | $0.36 | 16,012,952.0 | +0.91% |
| 2025-10 | $27.99 | $27.56 | $0.43 | 19,150,462.0 | -0.50% |
| 2025-09 | $28.08 | $27.56 | $0.5202 | 16,191,254.0 | +0.29% |
| 2025-08 | $27.86 | $27.49 | $0.3699 | 16,492,233.0 | +0.76% |
| 2025-07 | $27.71 | $27.40 | $0.31 | 13,798,860.0 | -0.58% |
| 2025-06 | $27.66 | $27.13 | $0.53 | 12,172,594.0 | +1.43% |
| 2025-05 | $27.28 | $26.88 | $0.3961 | 12,893,633.0 | +0.93% |
| 2025-04 | $27.37 | $26.08 | $1.29 | 16,602,878.0 | -1.17% |
| 2025-03 | $27.63 | $27.23 | $0.40 | 12,069,504.0 | -1.19% |
| 2025-02 | $27.72 | $27.30 | $0.4169 | 16,301,361.0 | +0.77% |
| 2025-01 | $27.60 | $27.06 | $0.54 | 14,938,899.0 | +0.51% |
Capital Group U S Multi Sector Income Storia dei prezzi delle azioni (CGMS) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $27.75 | $27.10 | $0.65 | 12,924,260.0 | -1.16% |
| 2024-11 | $27.73 | $27.26 | $0.47 | 12,529,975.0 | +1.10% |
| 2024-10 | $27.91 | $27.29 | $0.62 | 14,160,175.0 | -1.83% |
| 2024-09 | $28.00 | $27.52 | $0.48 | 13,297,594.0 | +0.47% |
| 2024-08 | $27.75 | $27.21 | $0.5363 | 11,619,336.0 | +1.43% |
| 2024-07 | $27.62 | $26.85 | $0.77 | 8,459,942.0 | +1.49% |
| 2024-06 | $27.23 | $26.89 | $0.3401 | 5,932,152.0 | +0.04% |
| 2024-05 | $27.09 | $26.57 | $0.5201 | 6,875,039.0 | +1.24% |
| 2024-04 | $27.00 | $26.49 | $0.51 | 6,372,488.0 | -1.70% |
| 2024-03 | $27.19 | $26.75 | $0.444 | 4,147,884.0 | +0.90% |
| 2024-02 | $27.18 | $26.66 | $0.515 | 4,638,174.0 | -0.67% |
| 2024-01 | $27.16 | $26.67 | $0.49 | 5,219,633.0 | -0.04% |
Capital Group U S Multi Sector Income Storia dei prezzi delle azioni (CGMS) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $27.26 | $26.21 | $1.05 | 4,636,178.0 | +2.96% |
| 2023-11 | $26.43 | $25.11 | $1.32 | 3,279,621.0 | +4.40% |
| 2023-10 | $25.59 | $25.00 | $0.5897 | 2,275,343.0 | +0.00% |
0.64%
Capitalizzazione:
|
Volume (24 ore):