I mercati dell'Italia hanno chiuso

J.P. Morgan Exchange-Traded Fund Trust - JPMorgan Active Developing Markets Equity ETF (JADE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
50,81-0,41 (-0,81%)
Alla chiusura: 12:28PM EDT
Periodo di tempo:
28 set 2023 - 28 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 set 202450,9550,9650,8150,8150,81800
26 set 202451,0751,2250,9151,2251,22200
25 set 202449,2949,2949,2949,2949,29100
24 set 202449,8049,9849,8049,9849,98300
23 set 202448,5948,5948,4548,4548,45200
20 set 202448,2148,2148,2048,2048,20100
19 set 202448,2748,4148,2748,4148,41400
18 set 202448,0348,0547,4647,4647,46300
17 set 202447,4147,4147,4147,4147,41100
16 set 202447,5147,5147,5147,5147,51100
13 set 202447,3747,3747,3747,3747,37100
12 set 202447,1047,1047,1047,1047,10100
11 set 202446,6846,6846,6846,6846,68100
10 set 202446,3046,3046,3046,3046,30100
09 set 202446,5346,5346,5346,5346,53100
06 set 202446,2746,3546,1846,1846,18300
05 set 202447,0047,0047,0047,0047,00100
04 set 202447,0047,0047,0047,0047,00100
03 set 202446,9546,9546,9546,9546,95100
30 ago 202448,0348,0348,0348,0348,03100
29 ago 202447,8747,8747,8747,8747,87100
28 ago 202447,7447,7447,7447,7447,74100
27 ago 202448,1548,2048,1548,2048,20300
26 ago 202448,3848,3848,1248,1248,12300
23 ago 202448,5848,5848,5848,5848,58100
22 ago 202447,6147,6147,6147,6147,61100
21 ago 202448,3948,3948,3948,3948,39100
20 ago 202448,2648,2648,2648,2648,26100
19 ago 202448,2048,6048,2048,4948,49600
16 ago 202448,0848,0848,0848,0848,08200
15 ago 202447,5847,5847,5847,5847,58-
14 ago 202446,9047,0446,9047,0447,04400
13 ago 202447,2447,2447,2447,2447,24100
12 ago 202446,6946,6946,6946,6946,69100
09 ago 202446,2046,3846,2046,3846,38400
08 ago 202445,6146,0645,6146,0646,06400
07 ago 202445,8145,8144,9944,9944,99400
06 ago 202444,7944,8644,5144,5144,51500
05 ago 202444,2844,3544,2844,3544,35300
02 ago 202445,8545,8545,7145,7145,71400
01 ago 202446,5846,5846,5846,5846,58100
31 lug 202447,4147,4147,4147,4147,41100
30 lug 202446,3346,3346,3346,3346,33100
29 lug 202446,5846,6646,5846,6646,66200
26 lug 202446,9446,9446,9446,9446,94100
25 lug 202446,5646,5646,4746,4746,47200
24 lug 202446,6846,6846,6846,6846,68100
23 lug 202447,6847,7747,5647,6247,62600
22 lug 202447,8547,8547,8547,8547,85100
19 lug 202447,6747,6947,2947,5647,562.500
18 lug 202448,0548,0548,0548,0548,05100
17 lug 202448,2848,2848,2848,2848,28100
16 lug 202449,1849,1849,1849,1849,18200
15 lug 202448,9748,9748,9748,9748,97300
12 lug 202449,4449,5249,4449,5249,52500
11 lug 202449,6249,6249,2349,2349,23400
10 lug 202449,1049,1049,1049,1049,10100
09 lug 202448,7948,7948,7948,7948,79100
08 lug 202448,6348,6348,5848,5848,58700
05 lug 202448,5848,5948,5248,5948,59300
03 lug 202448,3348,3348,3348,3348,33100
02 lug 202447,7847,7847,7847,7847,78100
01 lug 202447,7147,7147,6847,6847,68200
28 giu 202447,8947,9147,7547,7547,75500
27 giu 202447,6547,6547,6547,6547,65300
26 giu 202447,6047,6747,5847,6747,67700
25 giu 202447,5647,7147,5347,7147,711.200
24 giu 202447,7147,7747,5747,5747,571.200
21 giu 202447,7747,7747,7047,7047,701.500
20 giu 202447,9647,9647,7747,7747,77700
18 giu 202447,6147,6147,6147,6147,61100
17 giu 202447,2147,2147,2147,2147,21100
14 giu 202446,7946,9346,7946,8546,85400
13 giu 202446,8246,8246,8246,8246,82-
12 giu 202446,7447,0146,7446,7946,79400
11 giu 202446,3546,3546,2146,3146,31700
10 giu 202446,4446,6146,3746,6146,61600
07 giu 202446,8446,8446,3646,4046,40900
06 giu 202446,9547,0146,9547,0147,01200
05 giu 202446,7046,7846,6946,7746,772.200
04 giu 202445,9945,9945,9945,9945,99100
03 giu 202446,5646,5646,5146,5446,54500
31 mag 202446,0146,0645,8046,0146,01800
30 mag 202446,5246,5246,5246,5246,52100
29 mag 202446,6546,6546,6546,6546,65200
28 mag 202447,5647,5647,4247,4247,421.300
24 mag 202447,2747,5147,2747,3647,361.400
23 mag 202447,9347,9347,3347,3347,33500
22 mag 202447,8147,8147,5547,5547,553.800
21 mag 202447,8647,8947,7347,8247,821.600
20 mag 202448,0548,3048,0548,1448,146.300
17 mag 202448,3148,3448,2548,2548,25700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.