Italia markets closed

JPMorgan Emerging Mkts Rsrch Enh Eq I (EMREX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
16,78+0,04 (+0,24%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202416,7816,7816,7816,7816,78-
27 giu 202416,7416,7416,7416,7416,74-
26 giu 202416,7416,7416,7416,7416,74-
25 giu 202416,7516,7516,7516,7516,75-
24 giu 202416,7416,7416,7416,7416,74-
21 giu 202416,7316,7316,7316,7316,73-
20 giu 202416,8316,8316,8316,8316,83-
18 giu 202416,7616,7616,7616,7616,76-
17 giu 202416,6516,6516,6516,6516,65-
14 giu 202416,5616,5616,5616,5616,56-
13 giu 202416,5316,5316,5316,5316,53-
12 giu 202416,5216,5216,5216,5216,52-
11 giu 202416,3816,3816,3816,3816,38-
10 giu 202416,4916,4916,4916,4916,49-
07 giu 202416,4216,4216,4216,4216,42-
06 giu 202416,5316,5316,5316,5316,53-
05 giu 202416,4716,4716,4716,4716,47-
04 giu 202416,1716,1716,1716,1716,17-
03 giu 202416,4016,4016,4016,4016,40-
31 mag 202416,3316,3316,3316,3316,33-
30 mag 202416,3316,3316,3316,3316,33-
29 mag 202416,4116,4116,4116,4116,41-
28 mag 202416,6516,6516,6516,6516,65-
24 mag 202416,6716,6716,6716,6716,67-
23 mag 202416,6616,6616,6616,6616,66-
22 mag 202416,7516,7516,7516,7516,75-
21 mag 202416,7816,7816,7816,7816,78-
20 mag 202416,9116,9116,9116,9116,91-
17 mag 202416,9516,9516,9516,9516,95-
16 mag 202416,9016,9016,9016,9016,90-
15 mag 202416,7616,7616,7616,7616,76-
14 mag 202416,6616,6616,6616,6616,66-
13 mag 202416,5816,5816,5816,5816,58-
10 mag 202416,4716,4716,4716,4716,47-
09 mag 202416,3916,3916,3916,3916,39-
08 mag 202416,4016,4016,4016,4016,40-
07 mag 202416,3916,3916,3916,3916,39-
06 mag 202416,4516,4516,4516,4516,45-
03 mag 202416,4016,4016,4016,4016,40-
02 mag 202416,2716,2716,2716,2716,27-
01 mag 202415,9115,9115,9115,9115,91-
30 apr 202415,9415,9415,9415,9415,94-
29 apr 202416,1416,1416,1416,1416,14-
26 apr 202416,0016,0016,0016,0016,00-
25 apr 202415,8215,8215,8215,8215,82-
24 apr 202415,8315,8315,8315,8315,83-
23 apr 202415,7215,7215,7215,7215,72-
22 apr 202415,6115,6115,6115,6115,61-
19 apr 202415,4315,4315,4315,4315,43-
18 apr 202415,5415,5415,5415,5415,54-
17 apr 202415,4915,4915,4915,4915,49-
16 apr 202415,5215,5215,5215,5215,52-
15 apr 202415,7115,7115,7115,7115,71-
12 apr 202415,8415,8415,8415,8415,84-
11 apr 202416,2016,2016,2016,2016,20-
10 apr 202416,1416,1416,1416,1416,14-
09 apr 202416,2116,2116,2116,2116,21-
08 apr 202416,1516,1516,1516,1516,15-
05 apr 202416,0816,0816,0816,0816,08-
04 apr 202416,0516,0516,0516,0516,05-
03 apr 202416,0716,0716,0716,0716,07-
02 apr 202416,0716,0716,0716,0716,07-
01 apr 202416,0016,0016,0016,0016,00-
28 mar 202415,9515,9515,9515,9515,95-
27 mar 202415,9015,9015,9015,9015,90-
26 mar 202415,8715,8715,8715,8715,87-
25 mar 202415,8415,8415,8415,8415,84-
22 mar 202415,8815,8815,8815,8815,88-
21 mar 202415,9915,9915,9915,9915,99-
20 mar 202415,9315,9315,9315,9315,93-
19 mar 202415,7915,7915,7915,7915,79-
18 mar 202415,8815,8815,8815,8815,88-
15 mar 202415,8515,8515,8515,8515,85-
14 mar 202415,9915,9915,9915,9915,99-
13 mar 202416,0516,0516,0516,0516,05-
12 mar 202416,1016,1016,1016,1016,10-
11 mar 202415,9215,9215,9215,9215,92-
08 mar 202415,8915,8915,8915,8915,89-
07 mar 202415,9115,9115,9115,9115,91-
06 mar 202415,8315,8315,8315,8315,83-
05 mar 202415,6015,6015,6015,6015,60-
04 mar 202415,7415,7415,7415,7415,74-
01 mar 202415,7315,7315,7315,7315,73-
29 feb 202415,5715,5715,5715,5715,57-
28 feb 202415,5115,5115,5115,5115,51-
27 feb 202415,7115,7115,7115,7115,71-
26 feb 202415,6715,6715,6715,6715,67-
23 feb 202415,7315,7315,7315,7315,73-
22 feb 202415,7715,7715,7715,7715,77-
21 feb 202415,6115,6115,6115,6115,61-
20 feb 202415,5615,5615,5615,5615,56-
16 feb 202415,5015,5015,5015,5015,50-
15 feb 202415,4515,4515,4515,4515,45-
14 feb 202415,3815,3815,3815,3815,38-
13 feb 202415,2715,2715,2715,2715,27-
12 feb 202415,4115,4115,4115,4115,41-
09 feb 202415,3615,3615,3615,3615,36-
08 feb 202415,3115,3115,3115,3115,31-
07 feb 202415,4115,4115,4115,4115,41-
06 feb 202415,3715,3715,3715,3715,37-
*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...