Italia markets closed

JPMorgan US Research Enhanced Equity R6 (JDEUX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
41,31+0,35 (+0,85%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202440,9640,9640,9640,9640,96-
30 mag 202440,9640,9640,9640,9640,96-
29 mag 202441,2141,2141,2141,2141,21-
28 mag 202441,5041,5041,5041,5041,50-
24 mag 202441,4541,4541,4541,4541,45-
23 mag 202441,1941,1941,1941,1941,19-
22 mag 202441,4941,4941,4941,4941,49-
21 mag 202441,6041,6041,6041,6041,60-
20 mag 202441,5241,5241,5241,5241,52-
17 mag 202441,4641,4641,4641,4641,46-
16 mag 202441,4341,4341,4341,4341,43-
15 mag 202441,5441,5441,5441,5441,54-
14 mag 202441,0541,0541,0541,0541,05-
13 mag 202440,8640,8640,8640,8640,86-
10 mag 202440,8840,8840,8840,8840,88-
09 mag 202440,8140,8140,8140,8140,81-
08 mag 202440,6140,6140,6140,6140,61-
07 mag 202440,6040,6040,6040,6040,60-
06 mag 202440,5140,5140,5140,5140,51-
03 mag 202440,0840,0840,0840,0840,08-
02 mag 202439,5739,5739,5739,5739,57-
01 mag 202439,2239,2239,2239,2239,22-
30 apr 202439,3439,3439,3439,3439,34-
29 apr 202439,9139,9139,9139,9139,91-
26 apr 202439,8039,8039,8039,8039,80-
25 apr 202439,3739,3739,3739,3739,37-
24 apr 202439,5939,5939,5939,5939,59-
23 apr 202439,5939,5939,5939,5939,59-
22 apr 202439,1039,1039,1039,1039,10-
19 apr 202438,7338,7338,7338,7338,73-
18 apr 202439,0839,0839,0839,0839,08-
17 apr 202439,1639,1639,1639,1639,16-
16 apr 202439,3939,3939,3939,3939,39-
15 apr 202439,4639,4639,4639,4639,46-
12 apr 202439,9539,9539,9539,9539,95-
11 apr 202440,4940,4940,4940,4940,49-
10 apr 202440,1740,1740,1740,1740,17-
09 apr 202440,5540,5540,5540,5540,55-
08 apr 202440,5040,5040,5040,5040,50-
05 apr 202440,5140,5140,5140,5140,51-
04 apr 202440,0440,0440,0440,0440,04-
03 apr 202440,5440,5440,5440,5440,54-
02 apr 202440,4740,4740,4740,4740,47-
01 apr 202440,7740,7740,7740,7740,77-
28 mar 202440,8640,8640,8640,8640,86-
27 mar 202440,8240,8240,8240,8240,82-
26 mar 202440,5040,5040,5040,5040,50-
25 mar 202440,7140,7140,7140,7140,71-
22 mar 202440,8540,8540,8540,8540,85-
21 mar 202440,8440,8440,8440,8440,84-
20 mar 202440,7140,7140,7140,7140,71-
19 mar 202440,3540,3540,3540,3540,35-
18 mar 202440,0940,0940,0940,0940,09-
15 mar 202439,8539,8539,8539,8539,85-
14 mar 202440,1440,1440,1440,1440,14-
13 mar 202440,2240,2240,2240,2240,22-
12 mar 202440,3140,3140,3140,3140,31-
11 mar 202439,8439,8439,8439,8439,84-
08 mar 202439,9339,9339,9339,9339,93-
07 mar 202440,1940,1940,1940,1940,19-
06 mar 202439,7739,7739,7739,7739,77-
05 mar 202439,5739,5739,5739,5739,57-
04 mar 202439,9339,9339,9339,9339,93-
01 mar 202439,9839,9839,9839,9839,98-
29 feb 202439,6539,6539,6539,6539,65-
28 feb 202439,4139,4139,4139,4139,41-
27 feb 202439,4939,4939,4939,4939,49-
26 feb 202439,4039,4039,4039,4039,40-
23 feb 202439,5339,5339,5339,5339,53-
22 feb 202439,5539,5539,5539,5539,55-
21 feb 202438,6838,6838,6838,6838,68-
20 feb 202438,5938,5938,5938,5938,59-
16 feb 202438,8338,8338,8338,8338,83-
15 feb 202439,0239,0239,0239,0239,02-
14 feb 202438,8238,8238,8238,8238,82-
13 feb 202438,4338,4338,4338,4338,43-
12 feb 202438,9638,9638,9638,9638,96-
09 feb 202438,9838,9838,9838,9838,98-
08 feb 202438,7738,7738,7738,7738,77-
07 feb 202438,7638,7638,7638,7638,76-
06 feb 202438,4438,4438,4438,4438,44-
05 feb 202438,5238,5238,5238,5238,52-
02 feb 202438,5238,5238,5238,5238,52-
01 feb 202438,0838,0838,0838,0838,08-
31 gen 202437,6037,6037,6037,6037,60-
30 gen 202438,2338,2338,2338,2338,23-
29 gen 202438,2738,2738,2738,2738,27-
26 gen 202437,9737,9737,9737,9737,97-
25 gen 202437,9837,9837,9837,9837,98-
24 gen 202437,7837,7837,7837,7837,78-
23 gen 202437,7337,7337,7337,7337,73-
22 gen 202437,5837,5837,5837,5837,58-
19 gen 202437,5037,5037,5037,5037,50-
18 gen 202437,0337,0337,0337,0337,03-
17 gen 202436,7236,7236,7236,7236,72-
16 gen 202436,9136,9136,9136,9136,91-
12 gen 202437,0237,0237,0237,0237,02-
11 gen 202437,0137,0137,0137,0137,01-
10 gen 202437,0437,0437,0437,0437,04-
09 gen 202436,8136,8136,8136,8136,81-
*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...