Italia markets closed

Jensen Quality Growth J (JENSX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
61,90-0,02 (-0,03%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202461,9061,9061,9061,9061,90-
13 giu 202461,9261,9261,9261,9261,92-
12 giu 202462,1362,1362,1362,1362,13-
11 giu 202461,7961,7961,7961,7961,79-
10 giu 202461,4261,4261,4261,4261,42-
07 giu 202461,4261,4261,4261,4261,42-
06 giu 202461,5961,5961,5961,5961,59-
05 giu 202461,5261,5261,5261,5261,52-
04 giu 202461,1061,1061,1061,1061,10-
03 giu 202460,7060,7060,7060,7060,70-
31 mag 202460,8660,8660,8660,8660,86-
30 mag 202460,3360,3360,3360,3360,33-
29 mag 202460,6860,6860,6860,6860,68-
28 mag 202461,2361,2361,2361,2361,23-
24 mag 202461,6661,6661,6661,6661,66-
23 mag 202461,8761,8761,8761,8761,87-
22 mag 202462,6862,6862,6862,6862,68-
21 mag 202462,4262,4262,4262,4262,42-
20 mag 202462,3962,3962,3962,3962,39-
17 mag 202462,3262,3262,3262,3262,32-
16 mag 202462,1962,1962,1962,1962,19-
15 mag 202461,9861,9861,9861,9861,98-
14 mag 202461,2361,2361,2361,2361,23-
13 mag 202461,0361,0361,0361,0361,03-
10 mag 202460,9960,9960,9960,9960,99-
09 mag 202460,8360,8360,8360,8360,83-
08 mag 202460,5660,5660,5660,5660,56-
07 mag 202460,7660,7660,7660,7660,76-
06 mag 202460,2960,2960,2960,2960,29-
03 mag 202459,9159,9159,9159,9159,91-
02 mag 202459,2959,2959,2959,2959,29-
01 mag 202458,8758,8758,8758,8758,87-
30 apr 202459,3559,3559,3559,3559,35-
29 apr 202460,1360,1360,1360,1360,13-
26 apr 202460,1660,1660,1660,1660,16-
25 apr 202459,5359,5359,5359,5359,53-
24 apr 202459,7059,7059,7059,7059,70-
23 apr 202459,3559,3559,3559,3559,35-
22 apr 202458,8858,8858,8858,8858,88-
19 apr 202458,5858,5858,5858,5858,58-
18 apr 202458,7658,7658,7658,7658,76-
17 apr 202458,9058,9058,9058,9058,90-
16 apr 202458,8958,8958,8958,8958,89-
15 apr 202458,8258,8258,8258,8258,82-
12 apr 202459,2759,2759,2759,2759,27-
11 apr 202459,9659,9659,9659,9659,96-
10 apr 202459,7659,7659,7659,7659,76-
09 apr 202460,6460,6460,6460,6460,64-
08 apr 202460,3260,3260,3260,3260,32-
05 apr 202460,1460,1460,1460,1460,14-
04 apr 202459,6159,6159,6159,6159,61-
03 apr 202460,2460,2460,2460,2460,24-
02 apr 202460,4660,4660,4660,4660,46-
01 apr 202461,2061,2061,2061,2061,20-
28 mar 202461,5861,5861,5861,5861,58-
27 mar 202461,4461,4461,4461,4461,44-
26 mar 202460,7660,7660,7660,7660,76-
25 mar 202460,8360,8360,8360,8360,83-
22 mar 202461,2861,2861,2861,2861,28-
21 mar 202461,6461,6461,6461,6461,64-
20 mar 202461,9661,9661,9661,9661,96-
19 mar 202461,5761,5761,5761,5761,57-
18 mar 202461,1661,1661,1661,1661,16-
15 mar 202460,8560,8560,8560,8560,85-
14 mar 202461,3761,3761,3761,3761,37-
14 mar 20240.098 Dividendo
13 mar 202461,4661,4661,4661,4661,36-
12 mar 202461,6761,6761,6761,6761,57-
11 mar 202461,2061,2061,2061,2061,10-
08 mar 202461,0061,0061,0061,0060,90-
07 mar 202461,1561,1561,1561,1561,05-
06 mar 202460,7260,7260,7260,7260,62-
05 mar 202460,4460,4460,4460,4460,34-
04 mar 202461,3661,3661,3661,3661,26-
01 mar 202461,6961,6961,6961,6961,59-
29 feb 202461,5661,5661,5661,5661,46-
28 feb 202461,4561,4561,4561,4561,35-
27 feb 202461,7061,7061,7061,7061,60-
26 feb 202461,7061,7061,7061,7061,60-
23 feb 202462,0962,0962,0962,0961,99-
22 feb 202461,9461,9461,9461,9461,84-
21 feb 202461,0261,0261,0261,0260,92-
20 feb 202460,8960,8960,8960,8960,79-
16 feb 202461,0561,0561,0561,0560,95-
15 feb 202461,3261,3261,3261,3261,22-
14 feb 202461,1061,1061,1061,1061,00-
13 feb 202460,5860,5860,5860,5860,48-
12 feb 202461,3361,3361,3361,3361,23-
09 feb 202461,4461,4461,4461,4461,34-
08 feb 202461,1961,1961,1961,1961,09-
07 feb 202460,9760,9760,9760,9760,87-
06 feb 202460,5460,5460,5460,5460,44-
05 feb 202460,3260,3260,3260,3260,22-
02 feb 202460,5560,5560,5560,5560,45-
01 feb 202460,4560,4560,4560,4560,35-
31 gen 202459,8259,8259,8259,8259,72-
30 gen 202460,4660,4660,4660,4660,36-
29 gen 202460,5560,5560,5560,5560,45-
26 gen 202460,2260,2260,2260,2260,12-
25 gen 202460,2360,2360,2360,2360,13-
*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...