Italia markets closed

Jamestown Equity Fund (JAMEX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
33,30+0,17 (+0,51%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 202433,3033,3033,3033,3033,30-
02 lug 202433,1333,1333,1333,1333,13-
01 lug 202432,9632,9632,9632,9632,96-
28 giu 202432,8432,8432,8432,8432,84-
27 giu 202434,0734,0734,0734,0734,07-
26 giu 202434,0334,0334,0334,0334,03-
25 giu 202434,0334,0334,0334,0334,03-
24 giu 202433,9533,9533,9533,9533,95-
21 giu 202434,0434,0434,0434,0434,04-
20 giu 202434,1734,1734,1734,1734,17-
18 giu 202434,2834,2834,2834,2834,28-
17 giu 202434,1634,1634,1634,1634,16-
14 giu 202433,8933,8933,8933,8933,89-
13 giu 202433,8533,8533,8533,8533,85-
12 giu 202433,7433,7433,7433,7433,74-
11 giu 202433,3933,3933,3933,3933,39-
10 giu 202433,3233,3233,3233,3233,32-
07 giu 202433,2333,2333,2333,2333,23-
06 giu 202433,2433,2433,2433,2433,24-
05 giu 202433,2933,2933,2933,2933,29-
04 giu 202432,8832,8832,8832,8832,88-
03 giu 202432,8532,8532,8532,8532,85-
31 mag 202432,8132,8132,8132,8132,81-
30 mag 202432,5432,5432,5432,5432,54-
29 mag 202432,7232,7232,7232,7232,72-
28 mag 202432,9832,9832,9832,9832,98-
24 mag 202432,9732,9732,9732,9732,97-
23 mag 202432,7732,7732,7732,7732,77-
22 mag 202432,9532,9532,9532,9532,95-
21 mag 202433,0333,0333,0333,0333,03-
20 mag 202432,9632,9632,9632,9632,96-
17 mag 202432,9932,9932,9932,9932,99-
16 mag 202432,9532,9532,9532,9532,95-
15 mag 202433,0333,0333,0333,0333,03-
14 mag 202432,6432,6432,6432,6432,64-
13 mag 202432,4832,4832,4832,4832,48-
10 mag 202432,5032,5032,5032,5032,50-
09 mag 202432,4332,4332,4332,4332,43-
08 mag 202432,2232,2232,2232,2232,22-
07 mag 202432,1532,1532,1532,1532,15-
06 mag 202432,0932,0932,0932,0932,09-
03 mag 202431,7931,7931,7931,7931,79-
02 mag 202431,3731,3731,3731,3731,37-
01 mag 202431,0831,0831,0831,0831,08-
30 apr 202431,1731,1731,1731,1731,17-
29 apr 202431,6331,6331,6331,6331,63-
26 apr 202431,6231,6231,6231,6231,62-
25 apr 202431,2831,2831,2831,2831,28-
24 apr 202431,4031,4031,4031,4031,40-
23 apr 202431,4031,4031,4031,4031,40-
22 apr 202431,1131,1131,1131,1131,11-
19 apr 202430,8330,8330,8330,8330,83-
18 apr 202431,0431,0431,0431,0431,04-
17 apr 202431,0831,0831,0831,0831,08-
16 apr 202431,2731,2731,2731,2731,27-
15 apr 202431,3031,3031,3031,3031,30-
12 apr 202431,6031,6031,6031,6031,60-
11 apr 202432,0832,0832,0832,0832,08-
10 apr 202431,8931,8931,8931,8931,89-
09 apr 202432,1532,1532,1532,1532,15-
08 apr 202432,1032,1032,1032,1032,10-
05 apr 202432,1432,1432,1432,1432,14-
04 apr 202431,7831,7831,7831,7831,78-
03 apr 202432,1232,1232,1232,1232,12-
02 apr 202432,0632,0632,0632,0632,06-
01 apr 202432,2632,2632,2632,2632,26-
28 mar 202432,3032,3032,3032,3032,30-
28 mar 20240.06 Dividendo
27 mar 202432,3632,3632,3632,3632,30-
26 mar 202432,1232,1232,1232,1232,06-
25 mar 202432,2432,2432,2432,2432,18-
22 mar 202432,3432,3432,3432,3432,28-
21 mar 202432,3832,3832,3832,3832,32-
20 mar 202432,2332,2332,2332,2332,17-
19 mar 202431,9431,9431,9431,9431,88-
18 mar 202431,7231,7231,7231,7231,66-
15 mar 202431,5231,5231,5231,5231,46-
14 mar 202431,7931,7931,7931,7931,73-
13 mar 202431,8231,8231,8231,8231,76-
12 mar 202431,8431,8431,8431,8431,78-
11 mar 202431,4531,4531,4531,4531,39-
08 mar 202431,4531,4531,4531,4531,39-
07 mar 202431,6531,6531,6531,6531,59-
06 mar 202431,3631,3631,3631,3631,30-
05 mar 202431,2031,2031,2031,2031,14-
04 mar 202431,4531,4531,4531,4531,39-
01 mar 202431,4731,4731,4731,4731,41-
29 feb 202431,1731,1731,1731,1731,11-
28 feb 202431,0431,0431,0431,0430,98-
27 feb 202431,1131,1131,1131,1131,05-
26 feb 202431,1231,1231,1231,1231,06-
23 feb 202431,2431,2431,2431,2431,18-
22 feb 202431,2931,2931,2931,2931,23-
21 feb 202430,6830,6830,6830,6830,62-
20 feb 202430,6330,6330,6330,6330,57-
16 feb 202430,8130,8130,8130,8130,75-
15 feb 202430,9530,9530,9530,9530,89-
14 feb 202430,8330,8330,8330,8330,77-
13 feb 202430,6130,6130,6130,6130,55-
12 feb 202431,0331,0331,0331,0330,97-
*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...