Italia markets closed

JPMorgan Mid Cap Equity A (JCMAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
59,40+0,15 (+0,25%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202459,4059,4059,4059,4059,40-
25 apr 202459,2559,2559,2559,2559,25-
24 apr 202459,3359,3359,3359,3359,33-
23 apr 202459,2359,2359,2359,2359,23-
22 apr 202458,6158,6158,6158,6158,61-
19 apr 202458,1658,1658,1658,1658,16-
18 apr 202458,0858,0858,0858,0858,08-
17 apr 202458,1458,1458,1458,1458,14-
16 apr 202458,4558,4558,4558,4558,45-
15 apr 202458,7258,7258,7258,7258,72-
12 apr 202459,3059,3059,3059,3059,30-
11 apr 202460,1860,1860,1860,1860,18-
10 apr 202460,3160,3160,3160,3160,31-
09 apr 202461,2261,2261,2261,2261,22-
08 apr 202461,1961,1961,1961,1961,19-
05 apr 202460,9960,9960,9960,9960,99-
04 apr 202460,4360,4360,4360,4360,43-
03 apr 202461,2361,2361,2361,2361,23-
02 apr 202461,1361,1361,1361,1361,13-
01 apr 202461,7061,7061,7061,7061,70-
28 mar 202462,1262,1262,1262,1262,12-
27 mar 202461,9461,9461,9461,9461,94-
26 mar 202461,1261,1261,1261,1261,12-
25 mar 202461,1261,1261,1261,1261,12-
22 mar 202461,2261,2261,2261,2261,22-
21 mar 202461,6261,6261,6261,6261,62-
20 mar 202461,0561,0561,0561,0561,05-
19 mar 202460,4360,4360,4360,4360,43-
18 mar 202460,0560,0560,0560,0560,05-
15 mar 202459,9959,9959,9959,9959,99-
14 mar 202460,0760,0760,0760,0760,07-
13 mar 202460,5560,5560,5560,5560,55-
12 mar 202460,5260,5260,5260,5260,52-
11 mar 202460,2160,2160,2160,2160,21-
08 mar 202460,2460,2460,2460,2460,24-
07 mar 202460,5260,5260,5260,5260,52-
06 mar 202460,0860,0860,0860,0860,08-
05 mar 202459,7259,7259,7259,7259,72-
04 mar 202460,2060,2060,2060,2060,20-
01 mar 202459,9659,9659,9659,9659,96-
29 feb 202459,7159,7159,7159,7159,71-
28 feb 202459,4559,4559,4559,4559,45-
27 feb 202459,4359,4359,4359,4359,43-
26 feb 202459,1759,1759,1759,1759,17-
23 feb 202459,2559,2559,2559,2559,25-
22 feb 202459,0359,0359,0359,0359,03-
21 feb 202458,3158,3158,3158,3158,31-
20 feb 202458,2658,2658,2658,2658,26-
16 feb 202458,5158,5158,5158,5158,51-
15 feb 202458,6958,6958,6958,6958,69-
14 feb 202458,0158,0158,0158,0158,01-
13 feb 202457,2457,2457,2457,2457,24-
12 feb 202458,2458,2458,2458,2458,24-
09 feb 202457,9857,9857,9857,9857,98-
08 feb 202457,8557,8557,8557,8557,85-
07 feb 202457,5157,5157,5157,5157,51-
06 feb 202457,2357,2357,2357,2357,23-
05 feb 202457,0257,0257,0257,0257,02-
02 feb 202457,5257,5257,5257,5257,52-
01 feb 202457,3457,3457,3457,3457,34-
31 gen 202456,6156,6156,6156,6156,61-
30 gen 202457,4657,4657,4657,4657,46-
29 gen 202457,4157,4157,4157,4157,41-
26 gen 202456,9256,9256,9256,9256,92-
25 gen 202456,8756,8756,8756,8756,87-
24 gen 202456,4356,4356,4356,4356,43-
23 gen 202456,7556,7556,7556,7556,75-
22 gen 202456,8756,8756,8756,8756,87-
19 gen 202456,4156,4156,4156,4156,41-
18 gen 202455,8855,8855,8855,8855,88-
17 gen 202455,5355,5355,5355,5355,53-
16 gen 202455,9355,9355,9355,9355,93-
12 gen 202456,1656,1656,1656,1656,16-
11 gen 202456,3056,3056,3056,3056,30-
10 gen 202456,4656,4656,4656,4656,46-
09 gen 202456,3256,3256,3256,3256,32-
08 gen 202456,4456,4456,4456,4456,44-
05 gen 202455,8055,8055,8055,8055,80-
04 gen 202455,6055,6055,6055,6055,60-
03 gen 202455,5955,5955,5955,5955,59-
02 gen 202456,5356,5356,5356,5356,53-
29 dic 202357,0457,0457,0457,0457,04-
28 dic 202357,0457,0457,0457,0457,04-
27 dic 202356,9656,9656,9656,9656,96-
26 dic 202356,8956,8956,8956,8956,89-
22 dic 202356,5556,5556,5556,5556,55-
21 dic 202356,3656,3656,3656,3656,36-
20 dic 202355,6555,6555,6555,6555,65-
20 dic 20230.176 Dividendo
19 dic 202356,7556,7556,7556,7556,57-
18 dic 202356,3356,3356,3356,3356,16-
15 dic 202356,2756,2756,2756,2756,10-
14 dic 202356,7056,7056,7056,7056,52-
13 dic 202355,8255,8255,8255,8255,65-
12 dic 202354,8054,8054,8054,8054,63-
11 dic 202354,6754,6754,6754,6754,50-
08 dic 202354,2154,2154,2154,2154,04-
07 dic 202353,9553,9553,9553,9553,78-
06 dic 202353,7553,7553,7553,7553,58-
05 dic 202353,7953,7953,7953,7953,62-
*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...