Italia markets close in 1 hour 51 minutes

JPMorgan Europe Dynamic L (JFEIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
33,36+0,25 (+0,76%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 2024------
17 giu 202433,3633,3633,3633,3633,36-
14 giu 202433,1133,1133,1133,1133,11-
13 giu 202433,8133,8133,8133,8133,81-
12 giu 202434,4434,4434,4434,4434,44-
11 giu 202433,9333,9333,9333,9333,93-
10 giu 202434,3834,3834,3834,3834,38-
07 giu 202434,4334,4334,4334,4334,43-
06 giu 202434,8834,8834,8834,8834,88-
05 giu 202434,7234,7234,7234,7234,72-
04 giu 202434,4334,4334,4334,4334,43-
03 giu 202434,6934,6934,6934,6934,69-
31 mag 202434,3934,3934,3934,3934,39-
30 mag 202434,3934,3934,3934,3934,39-
29 mag 202434,0934,0934,0934,0934,09-
28 mag 202434,6434,6434,6434,6434,64-
24 mag 202434,6534,6534,6534,6534,65-
23 mag 202434,3634,3634,3634,3634,36-
22 mag 202434,3434,3434,3434,3434,34-
21 mag 202434,5634,5634,5634,5634,56-
20 mag 202434,5834,5834,5834,5834,58-
17 mag 202434,5934,5934,5934,5934,59-
16 mag 202434,4534,4534,4534,4534,45-
15 mag 202434,6634,6634,6634,6634,66-
14 mag 202434,3034,3034,3034,3034,30-
13 mag 202434,0834,0834,0834,0834,08-
10 mag 202434,0534,0534,0534,0534,05-
09 mag 202433,8633,8633,8633,8633,86-
08 mag 202433,6333,6333,6333,6333,63-
07 mag 202433,4633,4633,4633,4633,46-
06 mag 202433,2933,2933,2933,2933,29-
03 mag 202432,9932,9932,9932,9932,99-
02 mag 202432,8132,8132,8132,8132,81-
01 mag 202432,5532,5532,5532,5532,55-
30 apr 202432,5932,5932,5932,5932,59-
29 apr 202433,1533,1533,1533,1533,15-
26 apr 202433,0633,0633,0633,0633,06-
25 apr 202432,8832,8832,8832,8832,88-
24 apr 202433,1133,1133,1133,1133,11-
23 apr 202433,2233,2233,2233,2233,22-
22 apr 202432,7532,7532,7532,7532,75-
19 apr 202432,4132,4132,4132,4132,41-
18 apr 202432,4732,4732,4732,4732,47-
17 apr 202432,4832,4832,4832,4832,48-
16 apr 202432,3532,3532,3532,3532,35-
15 apr 202432,7232,7232,7232,7232,72-
12 apr 202432,7232,7232,7232,7232,72-
11 apr 202433,2433,2433,2433,2433,24-
10 apr 202433,3133,3133,3133,3133,31-
09 apr 202433,6333,6333,6333,6333,63-
08 apr 202433,8833,8833,8833,8833,88-
05 apr 202433,6133,6133,6133,6133,61-
04 apr 202433,4533,4533,4533,4533,45-
03 apr 202433,7933,7933,7933,7933,79-
02 apr 202433,4933,4933,4933,4933,49-
01 apr 202433,5333,5333,5333,5333,53-
28 mar 202433,6733,6733,6733,6733,67-
27 mar 202433,8033,8033,8033,8033,80-
26 mar 202433,6433,6433,6433,6433,64-
25 mar 202433,5633,5633,5633,5633,56-
22 mar 202433,4333,4333,4333,4333,43-
21 mar 202433,5933,5933,5933,5933,59-
20 mar 202433,5733,5733,5733,5733,57-
19 mar 202433,2133,2133,2133,2133,21-
18 mar 202433,0033,0033,0033,0033,00-
15 mar 202433,0633,0633,0633,0633,06-
14 mar 202433,0433,0433,0433,0433,04-
13 mar 202433,1833,1833,1833,1833,18-
12 mar 202433,0533,0533,0533,0533,05-
11 mar 202432,6332,6332,6332,6332,63-
08 mar 202432,6332,6332,6332,6332,63-
07 mar 202432,8132,8132,8132,8132,81-
06 mar 202432,2532,2532,2532,2532,25-
05 mar 202431,8931,8931,8931,8931,89-
04 mar 202432,0032,0032,0032,0032,00-
01 mar 202431,9031,9031,9031,9031,90-
29 feb 202431,5931,5931,5931,5931,59-
28 feb 202431,6231,6231,6231,6231,62-
27 feb 202431,6731,6731,6731,6731,67-
26 feb 202431,6331,6331,6331,6331,63-
23 feb 202431,7031,7031,7031,7031,70-
22 feb 202431,7231,7231,7231,7231,72-
21 feb 202431,3631,3631,3631,3631,36-
20 feb 202431,1931,1931,1931,1931,19-
16 feb 202431,1031,1031,1031,1031,10-
15 feb 202430,9830,9830,9830,9830,98-
14 feb 202430,6830,6830,6830,6830,68-
13 feb 202430,2730,2730,2730,2730,27-
12 feb 202430,7730,7730,7730,7730,77-
09 feb 202430,7430,7430,7430,7430,74-
08 feb 202430,5830,5830,5830,5830,58-
07 feb 202430,5330,5330,5330,5330,53-
06 feb 202430,5130,5130,5130,5130,51-
05 feb 202430,2530,2530,2530,2530,25-
02 feb 202430,4230,4230,4230,4230,42-
01 feb 202430,7730,7730,7730,7730,77-
31 gen 202430,4730,4730,4730,4730,47-
30 gen 202430,6430,6430,6430,6430,64-
29 gen 202430,5030,5030,5030,5030,50-
26 gen 202430,4430,4430,4430,4430,44-
*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...