Italia markets close in 6 hours 53 minutes
FTSE MIB
33.816,47 +335,07 (+1,00%) Dow Jones
39.331,85 +162,33 (+0,41%) Nasdaq
18.028,76 +149,46 (+0,84%) Nikkei 225
40.580,76 +506,07 (+1,26%) Petrolio
82,98 +0,17 (+0,21%) Bitcoin EUR
56.422,66 -1.761,43 (-3,03%)
JPMorgan Mid Cap Value Fund (JAMCX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
03 lug 2023 - 03 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 lug 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
| 01 lug 2024 | 35,57 | 35,57 | 35,57 | 35,57 | 35,57 | - |
| 28 giu 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 35,88 | - |
| 27 giu 2024 | 35,76 | 35,76 | 35,76 | 35,76 | 35,76 | - |
| 26 giu 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,78 | - |
| 25 giu 2024 | 35,99 | 35,99 | 35,99 | 35,99 | 35,99 | - |
| 24 giu 2024 | 36,41 | 36,41 | 36,41 | 36,41 | 36,41 | - |
| 21 giu 2024 | 36,11 | 36,11 | 36,11 | 36,11 | 36,11 | - |
| 20 giu 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
| 18 giu 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 36,12 | - |
| 17 giu 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
| 14 giu 2024 | 35,69 | 35,69 | 35,69 | 35,69 | 35,69 | - |
| 13 giu 2024 | 36,03 | 36,03 | 36,03 | 36,03 | 36,03 | - |
| 12 giu 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 36,12 | - |
| 11 giu 2024 | 35,87 | 35,87 | 35,87 | 35,87 | 35,87 | - |
| 10 giu 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
| 07 giu 2024 | 36,13 | 36,13 | 36,13 | 36,13 | 36,13 | - |
| 06 giu 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | - |
| 05 giu 2024 | 36,35 | 36,35 | 36,35 | 36,35 | 36,35 | - |
| 04 giu 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
| 03 giu 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,46 | - |
| 31 mag 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | - |
| 30 mag 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | - |
| 29 mag 2024 | 35,86 | 35,86 | 35,86 | 35,86 | 35,86 | - |
| 28 mag 2024 | 36,23 | 36,23 | 36,23 | 36,23 | 36,23 | - |
| 24 mag 2024 | 36,59 | 36,59 | 36,59 | 36,59 | 36,59 | - |
| 23 mag 2024 | 36,36 | 36,36 | 36,36 | 36,36 | 36,36 | - |
| 22 mag 2024 | 36,89 | 36,89 | 36,89 | 36,89 | 36,89 | - |
| 21 mag 2024 | 37,09 | 37,09 | 37,09 | 37,09 | 37,09 | - |
| 20 mag 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 37,08 | - |
| 17 mag 2024 | 37,17 | 37,17 | 37,17 | 37,17 | 37,17 | - |
| 16 mag 2024 | 37,07 | 37,07 | 37,07 | 37,07 | 37,07 | - |
| 15 mag 2024 | 37,23 | 37,23 | 37,23 | 37,23 | 37,23 | - |
| 14 mag 2024 | 37,03 | 37,03 | 37,03 | 37,03 | 37,03 | - |
| 13 mag 2024 | 36,91 | 36,91 | 36,91 | 36,91 | 36,91 | - |
| 10 mag 2024 | 36,99 | 36,99 | 36,99 | 36,99 | 36,99 | - |
| 09 mag 2024 | 36,92 | 36,92 | 36,92 | 36,92 | 36,92 | - |
| 08 mag 2024 | 36,59 | 36,59 | 36,59 | 36,59 | 36,59 | - |
| 07 mag 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,53 | - |
| 06 mag 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
| 03 mag 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 36,05 | - |
| 02 mag 2024 | 35,82 | 35,82 | 35,82 | 35,82 | 35,82 | - |
| 01 mag 2024 | 35,62 | 35,62 | 35,62 | 35,62 | 35,62 | - |
| 30 apr 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,77 | - |
| 29 apr 2024 | 36,33 | 36,33 | 36,33 | 36,33 | 36,33 | - |
| 26 apr 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | - |
| 25 apr 2024 | 36,06 | 36,06 | 36,06 | 36,06 | 36,06 | - |
| 24 apr 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 36,12 | - |
| 23 apr 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | - |
| 22 apr 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,85 | - |
| 19 apr 2024 | 35,59 | 35,59 | 35,59 | 35,59 | 35,59 | - |
| 18 apr 2024 | 35,32 | 35,32 | 35,32 | 35,32 | 35,32 | - |
| 17 apr 2024 | 35,29 | 35,29 | 35,29 | 35,29 | 35,29 | - |
| 16 apr 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
| 15 apr 2024 | 35,63 | 35,63 | 35,63 | 35,63 | 35,63 | - |
| 12 apr 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,85 | - |
| 11 apr 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
| 10 apr 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | - |
| 09 apr 2024 | 37,15 | 37,15 | 37,15 | 37,15 | 37,15 | - |
| 08 apr 2024 | 37,14 | 37,14 | 37,14 | 37,14 | 37,14 | - |
| 05 apr 2024 | 36,99 | 36,99 | 36,99 | 36,99 | 36,99 | - |
| 04 apr 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 36,76 | - |
| 03 apr 2024 | 37,23 | 37,23 | 37,23 | 37,23 | 37,23 | - |
| 02 apr 2024 | 37,19 | 37,19 | 37,19 | 37,19 | 37,19 | - |
| 01 apr 2024 | 37,51 | 37,51 | 37,51 | 37,51 | 37,51 | - |
| 28 mar 2024 | 37,81 | 37,81 | 37,81 | 37,81 | 37,81 | - |
| 27 mar 2024 | 37,64 | 37,64 | 37,64 | 37,64 | 37,64 | - |
| 26 mar 2024 | 36,99 | 36,99 | 36,99 | 36,99 | 36,99 | - |
| 25 mar 2024 | 37,07 | 37,07 | 37,07 | 37,07 | 37,07 | - |
| 22 mar 2024 | 37,13 | 37,13 | 37,13 | 37,13 | 37,13 | - |
| 21 mar 2024 | 37,38 | 37,38 | 37,38 | 37,38 | 37,38 | - |
| 20 mar 2024 | 37,04 | 37,04 | 37,04 | 37,04 | 37,04 | - |
| 19 mar 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,69 | - |
| 18 mar 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,46 | - |
| 15 mar 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,44 | - |
| 14 mar 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
| 13 mar 2024 | 36,71 | 36,71 | 36,71 | 36,71 | 36,71 | - |
| 12 mar 2024 | 36,67 | 36,67 | 36,67 | 36,67 | 36,67 | - |
| 11 mar 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 36,58 | - |
| 08 mar 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 36,49 | - |
| 07 mar 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,53 | - |
| 06 mar 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
| 05 mar 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
| 04 mar 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
| 01 mar 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | - |
| 29 feb 2024 | 36,01 | 36,01 | 36,01 | 36,01 | 36,01 | - |
| 28 feb 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 35,88 | - |
| 27 feb 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,83 | - |
| 26 feb 2024 | 35,66 | 35,66 | 35,66 | 35,66 | 35,66 | - |
| 23 feb 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,83 | - |
| 22 feb 2024 | 35,66 | 35,66 | 35,66 | 35,66 | 35,66 | - |
| 21 feb 2024 | 35,42 | 35,42 | 35,42 | 35,42 | 35,42 | - |
| 20 feb 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 35,26 | - |
| 16 feb 2024 | 35,28 | 35,28 | 35,28 | 35,28 | 35,28 | - |
| 15 feb 2024 | 35,39 | 35,39 | 35,39 | 35,39 | 35,39 | - |
| 14 feb 2024 | 34,83 | 34,83 | 34,83 | 34,83 | 34,83 | - |
| 13 feb 2024 | 34,47 | 34,47 | 34,47 | 34,47 | 34,47 | - |
| 12 feb 2024 | 35,08 | 35,08 | 35,08 | 35,08 | 35,08 | - |
| 09 feb 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | - |
| 08 feb 2024 | 34,77 | 34,77 | 34,77 | 34,77 | 34,77 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.