Italia markets close in 7 hours 45 minutes

JPMorgan Emerging Markets Equity R6 (JEMWX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
31,40-0,05 (-0,16%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202431,4031,4031,4031,4031,40-
27 giu 202431,4531,4531,4531,4531,45-
26 giu 202431,4331,4331,4331,4331,43-
25 giu 202431,4531,4531,4531,4531,45-
24 giu 202431,3231,3231,3231,3231,32-
21 giu 202431,4731,4731,4731,4731,47-
20 giu 202431,5631,5631,5631,5631,56-
18 giu 202431,5331,5331,5331,5331,53-
17 giu 202431,2931,2931,2931,2931,29-
14 giu 202431,0631,0631,0631,0631,06-
13 giu 202431,0531,0531,0531,0531,05-
12 giu 202430,9330,9330,9330,9330,93-
11 giu 202430,6630,6630,6630,6630,66-
10 giu 202430,8930,8930,8930,8930,89-
07 giu 202430,8130,8130,8130,8130,81-
06 giu 202431,0731,0731,0731,0731,07-
05 giu 202430,9830,9830,9830,9830,98-
04 giu 202430,3630,3630,3630,3630,36-
03 giu 202430,7230,7230,7230,7230,72-
31 mag 202430,7930,7930,7930,7930,79-
30 mag 202430,7930,7930,7930,7930,79-
29 mag 202430,9230,9230,9230,9230,92-
28 mag 202431,4331,4331,4331,4331,43-
24 mag 202431,3531,3531,3531,3531,35-
23 mag 202431,3331,3331,3331,3331,33-
22 mag 202431,5331,5331,5331,5331,53-
21 mag 202431,6931,6931,6931,6931,69-
20 mag 202431,8931,8931,8931,8931,89-
17 mag 202431,9331,9331,9331,9331,93-
16 mag 202431,8631,8631,8631,8631,86-
15 mag 202431,7931,7931,7931,7931,79-
14 mag 202431,4831,4831,4831,4831,48-
13 mag 202431,2731,2731,2731,2731,27-
10 mag 202431,1231,1231,1231,1231,12-
09 mag 202431,0031,0031,0031,0031,00-
08 mag 202431,0531,0531,0531,0531,05-
07 mag 202431,1131,1131,1131,1131,11-
06 mag 202431,1331,1331,1331,1331,13-
03 mag 202430,9330,9330,9330,9330,93-
02 mag 202430,5030,5030,5030,5030,50-
01 mag 202429,9329,9329,9329,9329,93-
30 apr 202430,0030,0030,0030,0030,00-
29 apr 202430,3930,3930,3930,3930,39-
26 apr 202430,1630,1630,1630,1630,16-
25 apr 202429,7729,7729,7729,7729,77-
24 apr 202429,7929,7929,7929,7929,79-
23 apr 202429,6429,6429,6429,6429,64-
22 apr 202429,3029,3029,3029,3029,30-
19 apr 202429,0129,0129,0129,0129,01-
18 apr 202429,2729,2729,2729,2729,27-
17 apr 202429,2829,2829,2829,2829,28-
16 apr 202429,3429,3429,3429,3429,34-
15 apr 202429,7729,7729,7729,7729,77-
12 apr 202429,9829,9829,9829,9829,98-
11 apr 202430,7530,7530,7530,7530,75-
10 apr 202430,6330,6330,6330,6330,63-
09 apr 202430,8430,8430,8430,8430,84-
08 apr 202430,7230,7230,7230,7230,72-
05 apr 202430,7130,7130,7130,7130,71-
04 apr 202430,5530,5530,5530,5530,55-
03 apr 202430,5930,5930,5930,5930,59-
02 apr 202430,6130,6130,6130,6130,61-
01 apr 202430,6130,6130,6130,6130,61-
28 mar 202430,4430,4430,4430,4430,44-
27 mar 202430,4130,4130,4130,4130,41-
26 mar 202430,3630,3630,3630,3630,36-
25 mar 202430,2730,2730,2730,2730,27-
22 mar 202430,3330,3330,3330,3330,33-
21 mar 202430,4830,4830,4830,4830,48-
20 mar 202430,3830,3830,3830,3830,38-
19 mar 202430,0330,0330,0330,0330,03-
18 mar 202430,1930,1930,1930,1930,19-
15 mar 202430,2430,2430,2430,2430,24-
14 mar 202430,5130,5130,5130,5130,51-
13 mar 202430,7330,7330,7330,7330,73-
12 mar 202430,7630,7630,7630,7630,76-
11 mar 202430,3630,3630,3630,3630,36-
08 mar 202430,2930,2930,2930,2930,29-
07 mar 202430,4230,4230,4230,4230,42-
06 mar 202430,1530,1530,1530,1530,15-
05 mar 202429,7029,7029,7029,7029,70-
04 mar 202429,9729,9729,9729,9729,97-
01 mar 202429,9729,9729,9729,9729,97-
29 feb 202429,7029,7029,7029,7029,70-
28 feb 202429,6129,6129,6129,6129,61-
27 feb 202429,8629,8629,8629,8629,86-
26 feb 202429,8629,8629,8629,8629,86-
23 feb 202429,9029,9029,9029,9029,90-
22 feb 202430,0730,0730,0730,0730,07-
21 feb 202429,7929,7929,7929,7929,79-
20 feb 202429,6429,6429,6429,6429,64-
16 feb 202429,6629,6629,6629,6629,66-
15 feb 202429,6629,6629,6629,6629,66-
14 feb 202429,6329,6329,6329,6329,63-
13 feb 202429,3529,3529,3529,3529,35-
12 feb 202429,7129,7129,7129,7129,71-
09 feb 202429,6729,6729,6729,6729,67-
08 feb 202429,5229,5229,5229,5229,52-
07 feb 202429,5329,5329,5329,5329,53-
06 feb 202429,3529,3529,3529,3529,35-
*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...