Italia markets open in 6 hours 35 minutes

JPMorgan BetaBuilders Europe ETF (BBEU)

Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
58,90+0,57 (+0,98%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202458,9759,1258,6358,9058,90206.518
02 mag 202458,2258,4957,9758,3358,33268.000
01 mag 202457,7858,5057,7057,8457,84366.200
30 apr 202458,5158,6957,9757,9857,98215.200
29 apr 202458,7358,9058,6558,8258,82236.800
26 apr 202458,5858,8158,5158,7158,71279.600
25 apr 202457,6358,3657,6058,2858,28228.700
24 apr 202458,6358,6358,1458,3758,37266.500
23 apr 202458,1058,7158,0858,6458,64692.300
22 apr 202457,4358,0257,4157,7957,79345.100
19 apr 202457,0557,3256,9457,1557,15370.600
18 apr 202457,0457,3556,8856,9756,97218.100
17 apr 202457,3857,4456,8757,1357,13294.900
16 apr 202456,9957,1656,7356,9156,91269.100
15 apr 202458,1358,2257,2457,3357,33352.500
12 apr 202457,7958,0457,3357,4057,40330.400
11 apr 202458,4058,4657,6858,3558,35398.800
10 apr 202458,1158,5458,0558,3158,31408.900
09 apr 202459,2459,3858,7458,9958,99313.000
08 apr 202459,1259,2459,0359,1459,14189.600
05 apr 202458,5358,9258,4358,8458,84223.200
04 apr 202459,6559,6558,6258,6758,67232.600
03 apr 202458,8259,2758,7859,1959,19436.400
02 apr 202458,7558,8358,6458,8358,83256.800
01 apr 202459,6059,6559,2159,3559,35402.000
28 mar 202459,3159,4759,3159,4059,40264.700
27 mar 202459,2259,5359,2259,5359,53147.400
26 mar 202459,3359,3859,1559,1659,16172.100
25 mar 202459,0159,3259,0159,1059,10185.500
22 mar 202459,1059,1959,0059,0659,06250.200
21 mar 202459,3559,3859,2059,2259,22485.600
20 mar 202458,6759,4158,6059,3859,38506.500
19 mar 202458,5758,8558,5258,6758,67196.500
19 mar 20240.199 Dividendo
18 mar 202459,0959,0958,7858,8158,61290.200
15 mar 202459,3559,3658,9759,1658,96327.000
14 mar 202459,6959,6959,0259,2459,041.136.400
13 mar 202459,7059,8359,6059,6659,46632.500
12 mar 202459,1659,6158,9559,6059,40846.700
11 mar 202458,8759,0558,6959,0458,84301.700
08 mar 202459,3659,4458,9059,0058,80854.900
07 mar 202458,8559,3558,8559,2959,09300.200
06 mar 202458,2058,4458,1158,3258,12530.300
05 mar 202457,8058,0257,5457,7257,52489.600
04 mar 202457,7758,0257,7757,9357,73480.400
01 mar 202457,6357,9757,3657,9557,75439.900
29 feb 202457,6557,7457,2257,5157,32713.300
28 feb 202457,4957,6157,3857,5057,31679.000
27 feb 202457,5957,8157,5957,7457,54807.300
26 feb 202457,7357,7757,5457,6557,452.429.900
23 feb 202457,6757,8057,6357,7257,523.618.700
22 feb 202457,4757,6757,3657,6257,434.989.400
21 feb 202456,8357,1156,8257,0756,884.412.100
20 feb 202457,0057,1556,8757,0056,813.995.500
16 feb 202456,5356,8856,4656,7056,51994.500
15 feb 202456,1656,5656,1656,5356,34397.700
14 feb 202455,5955,9555,5955,9355,74301.900
13 feb 202455,3955,5155,0155,2355,04697.200
12 feb 202456,0656,3956,0656,2556,06227.600
09 feb 202456,0256,2555,8756,2356,04143.700
08 feb 202456,1156,1155,9356,0455,85343.500
07 feb 202456,0956,1855,9656,0655,87278.300
06 feb 202455,8156,2455,8156,2356,04174.100
05 feb 202455,7155,9255,5055,7955,60234.800
02 feb 202456,1556,2055,8856,1055,91325.300
01 feb 202456,1856,6656,0556,6456,45407.700
31 gen 202456,7056,8456,0156,0755,88547.400
30 gen 202456,4056,5356,2656,4856,29272.000
29 gen 202456,1056,5156,0256,4456,25334.500
26 gen 202456,2656,3756,2256,2756,08280.500
25 gen 202455,5555,7455,3855,7355,54759.900
24 gen 202455,6955,8555,4455,4855,291.217.000
23 gen 202454,7154,9254,6454,8854,69440.800
22 gen 202455,0055,1954,9755,0154,82171.800
19 gen 202454,6755,0154,5155,0154,82292.400
18 gen 202454,6254,9454,5454,9054,712.569.700
17 gen 202454,3054,5154,0554,4654,28321.300
16 gen 202455,0455,1954,8054,9054,71935.000
12 gen 202456,0456,2055,8255,9555,76486.400
11 gen 202456,0056,0455,2955,7655,57941.000
10 gen 202455,7956,0455,7255,9655,77868.900
09 gen 202455,7155,9155,6655,7755,58578.200
08 gen 202455,8756,2955,8556,2956,10216.500
05 gen 202455,6156,1355,5455,7355,541.054.300
04 gen 202455,5556,0455,5555,8255,63357.100
03 gen 202455,3555,6355,1955,5155,32491.000
02 gen 202455,9956,1455,8355,9155,72268.600
29 dic 202356,5256,7856,4256,5956,40502.200
28 dic 202356,6956,8556,5056,5456,35186.200
27 dic 202356,6056,9256,5256,9156,72328.800
26 dic 202356,2756,6756,2756,6356,44327.900
22 dic 202356,3656,4256,0756,3656,17237.300
21 dic 202355,9556,2155,7956,2156,02331.400
20 dic 202355,9156,0755,3555,4355,24794.300
19 dic 202355,7556,0655,7556,0655,87516.600
19 dic 20230.256 Dividendo
18 dic 202355,8655,8655,5755,7755,331.512.800
15 dic 202355,8055,9155,4655,5555,11665.900
14 dic 202356,0456,4055,9356,2255,771.722.400
13 dic 202354,9455,6754,6855,6455,201.315.900
*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...