Italia markets close in 8 hours 16 minutes

JPMorgan Emerging Mkts Rsrch Enh Eq R6 (EMRSX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
16,69+0,05 (+0,30%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202416,6916,6916,6916,6916,69-
27 giu 202416,6416,6416,6416,6416,64-
26 giu 202416,6416,6416,6416,6416,64-
25 giu 202416,6516,6516,6516,6516,65-
24 giu 202416,6516,6516,6516,6516,65-
21 giu 202416,6416,6416,6416,6416,64-
20 giu 202416,7316,7316,7316,7316,73-
18 giu 202416,6716,6716,6716,6716,67-
17 giu 202416,5516,5516,5516,5516,55-
14 giu 202416,4716,4716,4716,4716,47-
13 giu 202416,4316,4316,4316,4316,43-
12 giu 202416,4316,4316,4316,4316,43-
11 giu 202416,2816,2816,2816,2816,28-
10 giu 202416,4016,4016,4016,4016,40-
07 giu 202416,3316,3316,3316,3316,33-
06 giu 202416,4316,4316,4316,4316,43-
05 giu 202416,3716,3716,3716,3716,37-
04 giu 202416,0816,0816,0816,0816,08-
03 giu 202416,3116,3116,3116,3116,31-
31 mag 202416,2316,2316,2316,2316,23-
30 mag 202416,2316,2316,2316,2316,23-
29 mag 202416,3116,3116,3116,3116,31-
28 mag 202416,5616,5616,5616,5616,56-
24 mag 202416,5816,5816,5816,5816,58-
23 mag 202416,5616,5616,5616,5616,56-
22 mag 202416,6516,6516,6516,6516,65-
21 mag 202416,6916,6916,6916,6916,69-
20 mag 202416,8116,8116,8116,8116,81-
17 mag 202416,8516,8516,8516,8516,85-
16 mag 202416,8016,8016,8016,8016,80-
15 mag 202416,6616,6616,6616,6616,66-
14 mag 202416,5616,5616,5616,5616,56-
13 mag 202416,4916,4916,4916,4916,49-
10 mag 202416,3816,3816,3816,3816,38-
09 mag 202416,3016,3016,3016,3016,30-
08 mag 202416,3016,3016,3016,3016,30-
07 mag 202416,3016,3016,3016,3016,30-
06 mag 202416,3516,3516,3516,3516,35-
03 mag 202416,3016,3016,3016,3016,30-
02 mag 202416,1716,1716,1716,1716,17-
01 mag 202415,8215,8215,8215,8215,82-
30 apr 202415,8415,8415,8415,8415,84-
29 apr 202416,0416,0416,0416,0416,04-
26 apr 202415,9115,9115,9115,9115,91-
25 apr 202415,7315,7315,7315,7315,73-
24 apr 202415,7415,7415,7415,7415,74-
23 apr 202415,6315,6315,6315,6315,63-
22 apr 202415,5215,5215,5215,5215,52-
19 apr 202415,3415,3415,3415,3415,34-
18 apr 202415,4515,4515,4515,4515,45-
17 apr 202415,4015,4015,4015,4015,40-
16 apr 202415,4315,4315,4315,4315,43-
15 apr 202415,6115,6115,6115,6115,61-
12 apr 202415,7415,7415,7415,7415,74-
11 apr 202416,1016,1016,1016,1016,10-
10 apr 202416,0416,0416,0416,0416,04-
09 apr 202416,1216,1216,1216,1216,12-
08 apr 202416,0516,0516,0516,0516,05-
05 apr 202415,9915,9915,9915,9915,99-
04 apr 202415,9515,9515,9515,9515,95-
03 apr 202415,9815,9815,9815,9815,98-
02 apr 202415,9715,9715,9715,9715,97-
01 apr 202415,9115,9115,9115,9115,91-
28 mar 202415,8615,8615,8615,8615,86-
27 mar 202415,8015,8015,8015,8015,80-
26 mar 202415,7715,7715,7715,7715,77-
25 mar 202415,7515,7515,7515,7515,75-
22 mar 202415,7915,7915,7915,7915,79-
21 mar 202415,9015,9015,9015,9015,90-
20 mar 202415,8415,8415,8415,8415,84-
19 mar 202415,7015,7015,7015,7015,70-
18 mar 202415,7815,7815,7815,7815,78-
15 mar 202415,7615,7615,7615,7615,76-
14 mar 202415,8915,8915,8915,8915,89-
13 mar 202415,9515,9515,9515,9515,95-
12 mar 202416,0016,0016,0016,0016,00-
11 mar 202415,8315,8315,8315,8315,83-
08 mar 202415,7915,7915,7915,7915,79-
07 mar 202415,8115,8115,8115,8115,81-
06 mar 202415,7415,7415,7415,7415,74-
05 mar 202415,5015,5015,5015,5015,50-
04 mar 202415,6415,6415,6415,6415,64-
01 mar 202415,6415,6415,6415,6415,64-
29 feb 202415,4715,4715,4715,4715,47-
28 feb 202415,4215,4215,4215,4215,42-
27 feb 202415,6115,6115,6115,6115,61-
26 feb 202415,5715,5715,5715,5715,57-
23 feb 202415,6315,6315,6315,6315,63-
22 feb 202415,6815,6815,6815,6815,68-
21 feb 202415,5215,5215,5215,5215,52-
20 feb 202415,4715,4715,4715,4715,47-
16 feb 202415,4115,4115,4115,4115,41-
15 feb 202415,3515,3515,3515,3515,35-
14 feb 202415,2915,2915,2915,2915,29-
13 feb 202415,1815,1815,1815,1815,18-
12 feb 202415,3115,3115,3115,3115,31-
09 feb 202415,2615,2615,2615,2615,26-
08 feb 202415,2215,2215,2215,2215,22-
07 feb 202415,3115,3115,3115,3115,31-
06 feb 202415,2815,2815,2815,2815,28-
*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...