Italia markets close in 5 hours 44 minutes

JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF (BBAX)

Cboe US - Cboe US Prezzo differito. Valuta in USD.
Aggiungi a watchlist
49,21+0,74 (+1,53%)
Alla chiusura: 01:00PM EDT
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 202448,8149,2948,8149,2149,21259.700
02 lug 202448,1048,4848,1048,4748,47205.300
01 lug 202448,4048,6748,1548,2448,24262.700
28 giu 202448,4148,5748,2248,3848,38274.600
27 giu 202448,4348,4748,2848,3848,38150.900
26 giu 202448,1148,2248,0048,1048,10152.200
25 giu 202448,6548,6548,3648,5548,55216.800
25 giu 20240.517 Dividendo
24 giu 202448,9449,3548,9449,0748,55179.100
21 giu 202448,9148,9648,7648,8948,37173.200
20 giu 202449,0649,2148,9349,1248,60301.800
18 giu 202448,8549,2048,8549,1648,64204.300
17 giu 202448,4448,7748,2648,7548,24220.400
14 giu 202448,3448,5848,1748,5848,07241.200
13 giu 202449,0449,0948,6648,9348,41171.100
12 giu 202449,4849,5949,1049,1848,66179.100
11 giu 202448,4848,6548,3048,5948,08210.700
10 giu 202448,9749,2448,8549,1948,67211.800
07 giu 202449,3949,4649,0249,0448,52247.200
06 giu 202449,4649,8749,4649,8549,32214.500
05 giu 202449,3949,6449,2049,6349,11196.500
04 giu 202449,2449,2448,8949,1548,63215.900
03 giu 202449,2649,4449,1049,3248,80208.900
31 mag 202448,9249,1248,6149,1048,58195.100
30 mag 202448,6048,9348,6048,8048,29175.900
29 mag 202448,6948,6948,4448,4747,96218.000
28 mag 202449,4849,5449,0749,2148,69152.500
24 mag 202449,1449,4049,1049,3648,84141.500
23 mag 202449,8049,8348,9049,0548,53219.400
22 mag 202449,7850,0849,3249,4548,93168.800
21 mag 202450,2250,3050,1150,2549,72117.700
20 mag 202450,4250,5950,3550,3749,84150.500
17 mag 202450,3550,7250,2750,6950,16139.200
16 mag 202450,2550,4950,2550,3949,86220.100
15 mag 202449,8250,1549,5350,1449,61321.400
14 mag 202449,3949,5449,3449,5349,01209.000
13 mag 202449,5749,5949,3249,3848,86510.600
10 mag 202449,2849,3949,1449,2148,69113.500
09 mag 202448,7549,0548,6749,0348,51203.000
08 mag 202448,5048,7648,5048,7648,25185.200
07 mag 202449,0849,2348,9849,0948,57230.100
06 mag 202448,7748,9848,7748,9348,41170.000
03 mag 202448,5048,6548,2348,4547,94209.600
02 mag 202447,4348,0247,2547,9147,41212.100
01 mag 202446,7747,3746,6446,8146,32300.200
30 apr 202447,3047,4246,7346,7346,24181.800
29 apr 202447,5547,7147,4447,7147,21218.600
26 apr 202447,0847,2546,9647,2146,71163.800
25 apr 202446,4246,9446,3446,8846,39246.300
24 apr 202446,9947,0746,7146,9446,45213.000
23 apr 202446,5947,0646,5847,0046,50210.400
22 apr 202446,1946,6246,1246,4845,99379.600
19 apr 202445,8846,0545,7445,8745,39288.700
18 apr 202446,0146,1845,7445,7945,31298.600
17 apr 202446,1346,1945,7746,0045,52327.700
16 apr 202445,7245,7945,4045,5745,09369.900
15 apr 202447,2047,2046,3146,4445,951.134.500
12 apr 202447,2047,3346,7546,8446,351.227.100
11 apr 202447,9447,9447,3847,8547,35575.800
10 apr 202447,8947,9447,5147,7047,20342.900
09 apr 202448,6348,7948,3648,6748,16158.300
08 apr 202448,2748,3948,2048,3447,83297.300
05 apr 202447,9948,2847,8248,1647,65268.900
04 apr 202448,5648,6847,8747,9047,40373.500
03 apr 202447,7848,2347,7448,1647,65204.500
02 apr 202448,0248,1947,9548,1647,65299.200
01 apr 202448,3148,4047,9548,1447,63262.100
28 mar 202448,0348,2648,0348,1647,65379.700
27 mar 202448,0348,3647,9648,3547,84142.300
26 mar 202447,9948,0547,8147,8147,31160.800
25 mar 202447,8648,1347,8647,9047,40209.900
22 mar 202447,9947,9947,7847,8147,31169.500
21 mar 202448,3348,4248,1948,2047,69220.300
20 mar 202447,4548,2047,4548,1947,68355.200
19 mar 202447,5747,8147,4547,7647,26191.100
19 mar 20240.399 Dividendo
18 mar 202448,3348,3348,0648,1247,22214.900
15 mar 202448,3548,3648,0748,2047,30252.300
14 mar 202448,8748,8848,2348,4147,50175.900
13 mar 202449,1949,4149,1949,2948,37222.700
12 mar 202448,8648,9848,6248,9848,06229.300
11 mar 202448,6448,8148,4948,8047,89226.500
08 mar 202449,4449,5549,0649,1348,21224.300
07 mar 202448,9249,1548,9249,0948,17231.600
06 mar 202448,5348,7548,4648,5447,63294.700
05 mar 202447,9648,1047,6747,8046,90312.600
04 mar 202448,0548,1948,0548,0747,17206.000
01 mar 202447,9548,3647,8448,3547,44271.700
29 feb 202448,1248,1847,8148,0047,10302.100
28 feb 202447,6647,7647,5747,7146,82290.100
27 feb 202448,2148,3348,1948,3247,41322.500
26 feb 202448,1748,2347,9748,0947,19555.100
23 feb 202448,3948,4148,2348,3347,42238.800
22 feb 202448,2348,3548,0648,3147,40328.900
21 feb 202448,0248,0647,7847,9847,08384.800
20 feb 202448,2048,2547,8147,9047,00821.200
16 feb 202447,7148,1647,7147,9147,01200.500
15 feb 202447,3647,8047,3647,7946,89202.800
14 feb 202446,9547,1546,8447,1446,26439.000
13 feb 202446,7546,8146,1546,4745,60975.800
*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...