Italia markets closed

JPM Japan Equity I (inc) GBPH (0P0001LSIO.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
12.722,00+34,00 (+0,27%)
Alla chiusura: 08:00PM GMT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024------
27 mar 2024------
26 mar 202412.722,0012.722,0012.722,0012.722,0012.722,00-
25 mar 202412.688,0012.688,0012.688,0012.688,0012.688,00-
22 mar 202412.861,0012.861,0012.861,0012.861,0012.861,00-
21 mar 202412.822,0012.822,0012.822,0012.822,0012.822,00-
20 mar 2024------
19 mar 202412.598,0012.598,0012.598,0012.598,0012.598,00-
18 mar 202412.487,0012.487,0012.487,0012.487,0012.487,00-
15 mar 202412.245,0012.245,0012.245,0012.245,0012.245,00-
14 mar 202412.275,0012.275,0012.275,0012.275,0012.275,00-
13 mar 202412.243,0012.243,0012.243,0012.243,0012.243,00-
12 mar 202412.262,0012.262,0012.262,0012.262,0012.262,00-
11 mar 202412.286,0012.286,0012.286,0012.286,0012.286,00-
08 mar 202412.555,0012.555,0012.555,0012.555,0012.555,00-
07 mar 202412.541,0012.541,0012.541,0012.541,0012.541,00-
06 mar 202412.617,0012.617,0012.617,0012.617,0012.617,00-
05 mar 202412.633,0012.633,0012.633,0012.633,0012.633,00-
04 mar 202412.581,0012.581,0012.581,0012.581,0012.581,00-
01 mar 2024------
29 feb 202412.374,0012.374,0012.374,0012.374,0012.374,00-
28 feb 202412.319,0012.319,0012.319,0012.319,0012.319,00-
27 feb 202412.337,0012.337,0012.337,0012.337,0012.337,00-
26 feb 202412.291,0012.291,0012.291,0012.291,0012.291,00-
23 feb 2024------
22 feb 202412.237,0012.237,0012.237,0012.237,0012.237,00-
21 feb 202412.038,0012.038,0012.038,0012.038,0012.038,00-
20 feb 2024------
19 feb 202412.071,0012.071,0012.071,0012.071,0012.071,00-
16 feb 202412.129,0012.129,0012.129,0012.129,0012.129,00-
15 feb 202412.008,0012.008,0012.008,0012.008,0012.008,00-
14 feb 2024------
13 feb 202412.025,0012.025,0012.025,0012.025,0012.025,00-
12 feb 2024------
09 feb 202411.614,0011.614,0011.614,0011.614,0011.614,00-
08 feb 202411.604,0011.604,0011.604,0011.604,0011.604,00-
07 feb 202411.522,0011.522,0011.522,0011.522,0011.522,00-
06 feb 202411.518,0011.518,0011.518,0011.518,0011.518,00-
05 feb 2024------
02 feb 202411.574,0011.574,0011.574,0011.574,0011.574,00-
01 feb 2024------
31 gen 202411.583,0011.583,0011.583,0011.583,0011.583,00-
30 gen 202411.518,0011.518,0011.518,0011.518,0011.518,00-
29 gen 202411.455,0011.455,0011.455,0011.455,0011.455,00-
26 gen 202411.328,0011.328,0011.328,0011.328,0011.328,00-
25 gen 2024------
24 gen 202411.495,0011.495,0011.495,0011.495,0011.495,00-
23 gen 2024------
22 gen 202411.583,0011.583,0011.583,0011.583,0011.583,00-
19 gen 202411.437,0011.437,0011.437,0011.437,0011.437,00-
18 gen 202411.288,0011.288,0011.288,0011.288,0011.288,00-
17 gen 2024------
16 gen 202411.419,0011.419,0011.419,0011.419,0011.419,00-
15 gen 202411.546,0011.546,0011.546,0011.546,0011.546,00-
12 gen 202411.420,0011.420,0011.420,0011.420,0011.420,00-
11 gen 2024------
10 gen 202411.096,0011.096,0011.096,0011.096,0011.096,00-
09 gen 202410.908,0010.908,0010.908,0010.908,0010.908,00-
08 gen 2024------
05 gen 2024------
04 gen 2024------
03 gen 2024------
02 gen 2024------
29 dic 202310.847,0010.847,0010.847,0010.847,0010.847,00-
28 dic 202310.849,0010.849,0010.849,0010.849,0010.849,00-
27 dic 2023------
22 dic 202310.637,0010.637,0010.637,0010.637,0010.637,00-
21 dic 202310.620,0010.620,0010.620,0010.620,0010.620,00-
20 dic 202310.726,0010.726,0010.726,0010.726,0010.726,00-
19 dic 202310.605,0010.605,0010.605,0010.605,0010.605,00-
18 dic 2023------
15 dic 202310.566,0010.566,0010.566,0010.566,0010.566,00-
14 dic 202310.459,0010.459,0010.459,0010.459,0010.459,00-
13 dic 202310.561,0010.561,0010.561,0010.561,0010.561,00-
12 dic 202310.528,0010.528,0010.528,0010.528,0010.528,00-
11 dic 2023------
08 dic 202310.384,0010.384,0010.384,0010.384,0010.384,00-
07 dic 202310.541,0010.541,0010.541,0010.541,0010.541,00-
06 dic 202310.688,0010.688,0010.688,0010.688,0010.688,00-
05 dic 2023------
04 dic 202310.567,0010.567,0010.567,0010.567,0010.567,00-
01 dic 2023------
30 nov 202310.667,0010.667,0010.667,0010.667,0010.667,00-
29 nov 202310.601,0010.601,0010.601,0010.601,0010.601,00-
28 nov 202310.649,0010.649,0010.649,0010.649,0010.649,00-
27 nov 202310.700,0010.700,0010.700,0010.700,0010.700,00-
24 nov 202310.771,0010.771,0010.771,0010.771,0010.771,00-
23 nov 2023------
22 nov 202310.753,0010.753,0010.753,0010.753,0010.753,00-
21 nov 202310.710,0010.710,0010.710,0010.710,0010.710,00-
20 nov 2023------
17 nov 202310.730,0010.730,0010.730,0010.730,0010.730,00-
16 nov 202310.630,0010.630,0010.630,0010.630,0010.630,00-
15 nov 2023------
14 nov 202310.436,0010.436,0010.436,0010.436,0010.436,00-
13 nov 202310.408,0010.408,0010.408,0010.408,0010.408,00-
10 nov 202310.388,0010.388,0010.388,0010.388,0010.388,00-
09 nov 202310.446,0010.446,0010.446,0010.446,0010.446,00-
08 nov 2023------
07 nov 202310.343,0010.343,0010.343,0010.343,0010.343,00-
*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...