Italia markets close in 2 hours 29 minutes

JPMorgan U.S. GARP Equity R5 (JGIRX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
77,06+0,30 (+0,39%)
Alla chiusura: 08:06AM EDT
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202476,7676,7676,7676,7676,76-
30 mag 202476,7676,7676,7676,7676,76-
29 mag 202477,8777,8777,8777,8777,87-
28 mag 202478,2778,2778,2778,2778,27-
24 mag 202477,9677,9677,9677,9677,96-
23 mag 202477,3577,3577,3577,3577,35-
22 mag 202477,5477,5477,5477,5477,54-
21 mag 202477,7877,7877,7877,7877,78-
20 mag 202477,6477,6477,6477,6477,64-
17 mag 202477,2877,2877,2877,2877,28-
16 mag 202477,2277,2277,2277,2277,22-
15 mag 202477,5377,5377,5377,5377,53-
14 mag 202476,3476,3476,3476,3476,34-
13 mag 202475,9075,9075,9075,9075,90-
10 mag 202476,0176,0176,0176,0176,01-
09 mag 202475,8575,8575,8575,8575,85-
08 mag 202475,5275,5275,5275,5275,52-
07 mag 202475,5275,5275,5275,5275,52-
06 mag 202475,6275,6275,6275,6275,62-
03 mag 202474,5774,5774,5774,5774,57-
02 mag 202473,3273,3273,3273,3273,32-
01 mag 202472,4272,4272,4272,4272,42-
30 apr 202472,6572,6572,6572,6572,65-
29 apr 202473,8873,8873,8873,8873,88-
26 apr 202473,7973,7973,7973,7973,79-
25 apr 202472,6372,6372,6372,6372,63-
24 apr 202473,1673,1673,1673,1673,16-
23 apr 202473,2673,2673,2673,2673,26-
22 apr 202472,0372,0372,0372,0372,03-
19 apr 202471,4071,4071,4071,4071,40-
18 apr 202472,7772,7772,7772,7772,77-
17 apr 202473,1373,1373,1373,1373,13-
16 apr 202473,7973,7973,7973,7973,79-
15 apr 202473,7273,7273,7273,7273,72-
12 apr 202474,9974,9974,9974,9974,99-
11 apr 202476,1476,1476,1476,1476,14-
10 apr 202475,2575,2575,2575,2575,25-
09 apr 202475,7475,7475,7475,7475,74-
08 apr 202475,7675,7675,7675,7675,76-
05 apr 202475,8775,8775,8775,8775,87-
04 apr 202474,6974,6974,6974,6974,69-
03 apr 202475,8075,8075,8075,8075,80-
02 apr 202475,5675,5675,5675,5675,56-
01 apr 202476,2276,2276,2276,2276,22-
28 mar 202476,1576,1576,1576,1576,15-
27 mar 202476,2476,2476,2476,2476,24-
26 mar 202476,1276,1276,1276,1276,12-
25 mar 202476,3976,3976,3976,3976,39-
22 mar 202476,7976,7976,7976,7976,79-
21 mar 202476,6376,6376,6376,6376,63-
20 mar 202476,3376,3376,3376,3376,33-
19 mar 202475,5275,5275,5275,5275,52-
18 mar 202475,0575,0575,0575,0575,05-
15 mar 202474,4174,4174,4174,4174,41-
14 mar 202475,1975,1975,1975,1975,19-
13 mar 202475,2375,2375,2375,2375,23-
12 mar 202475,4775,4775,4775,4775,47-
11 mar 202474,0974,0974,0974,0974,09-
08 mar 202474,6074,6074,6074,6074,60-
07 mar 202475,4375,4375,4375,4375,43-
06 mar 202474,3374,3374,3374,3374,33-
05 mar 202473,8773,8773,8773,8773,87-
04 mar 202474,9874,9874,9874,9874,98-
01 mar 202475,1775,1775,1775,1775,17-
29 feb 202474,1974,1974,1974,1974,19-
28 feb 202473,6073,6073,6073,6073,60-
27 feb 202473,8173,8173,8173,8173,81-
26 feb 202473,7073,7073,7073,7073,70-
23 feb 202473,7473,7473,7473,7473,74-
22 feb 202473,8073,8073,8073,8073,80-
21 feb 202471,5071,5071,5071,5071,50-
20 feb 202471,8271,8271,8271,8271,82-
16 feb 202472,5672,5672,5672,5672,56-
15 feb 202473,0373,0373,0373,0373,03-
14 feb 202472,9172,9172,9172,9172,91-
13 feb 202471,9471,9471,9471,9471,94-
12 feb 202472,8872,8872,8872,8872,88-
09 feb 202473,2773,2773,2773,2773,27-
08 feb 202472,5972,5972,5972,5972,59-
07 feb 202472,4772,4772,4772,4772,47-
06 feb 202471,4971,4971,4971,4971,49-
05 feb 202471,5471,5471,5471,5471,54-
02 feb 202471,5771,5771,5771,5771,57-
01 feb 202470,0370,0370,0370,0370,03-
31 gen 202468,9368,9368,9368,9368,93-
30 gen 202470,3070,3070,3070,3070,30-
29 gen 202470,4270,4270,4270,4270,42-
26 gen 202469,7269,7269,7269,7269,72-
25 gen 202469,7069,7069,7069,7069,70-
24 gen 202469,5769,5769,5769,5769,57-
23 gen 202469,3369,3369,3369,3369,33-
22 gen 202469,1669,1669,1669,1669,16-
19 gen 202469,0269,0269,0269,0269,02-
18 gen 202468,0368,0368,0368,0368,03-
17 gen 202467,1967,1967,1967,1967,19-
16 gen 202467,4867,4867,4867,4867,48-
12 gen 202467,5067,5067,5067,5067,50-
11 gen 202467,4267,4267,4267,4267,42-
10 gen 202467,3067,3067,3067,3067,30-
09 gen 202466,6366,6366,6366,6366,63-
*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...