Italia markets closed
FTSE MIB
34.657,35 +1.028,15 (+3,06%) Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.229,11 -44,99 (-0,12%) Petrolio
78,20 -0,06 (-0,08%) Bitcoin EUR
56.729,07 +202,01 (+0,36%)
JPM Green Social Sustainable Bond UCITS ETF - USD Acc (JGRN.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 01:49PM BST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 104,84 | 104,84 | 104,84 | 104,84 | 104,84 | - |
| 09 mag 2024 | 104,98 | 104,98 | 104,98 | 104,98 | 104,98 | - |
| 08 mag 2024 | 105,07 | 105,07 | 105,07 | 105,07 | 105,07 | - |
| 07 mag 2024 | 105,17 | 105,17 | 105,17 | 105,17 | 105,17 | - |
| 03 mag 2024 | 105,00 | 105,00 | 105,00 | 104,65 | 104,65 | 104 |
| 02 mag 2024 | 104,07 | 104,07 | 104,07 | 104,07 | 104,07 | - |
| 01 mag 2024 | 103,73 | 103,73 | 103,73 | 103,73 | 103,73 | - |
| 30 apr 2024 | 103,73 | 103,73 | 103,73 | 103,73 | 103,73 | - |
| 29 apr 2024 | 103,86 | 103,86 | 103,86 | 103,86 | 103,86 | - |
| 26 apr 2024 | 103,60 | 103,60 | 103,60 | 103,51 | 103,51 | 545 |
| 25 apr 2024 | 103,35 | 103,35 | 103,35 | 103,35 | 103,35 | - |
| 24 apr 2024 | 103,42 | 103,42 | 103,42 | 103,42 | 103,42 | - |
| 23 apr 2024 | 103,84 | 103,85 | 103,84 | 103,77 | 103,77 | 646 |
| 22 apr 2024 | 103,24 | 103,24 | 103,24 | 103,24 | 103,24 | - |
| 19 apr 2024 | 103,21 | 103,21 | 103,21 | 103,21 | 103,21 | - |
| 18 apr 2024 | 103,28 | 103,28 | 103,28 | 103,28 | 103,28 | - |
| 17 apr 2024 | 103,18 | 103,18 | 103,18 | 103,18 | 103,18 | - |
| 16 apr 2024 | 103,16 | 103,16 | 103,16 | 103,16 | 103,16 | - |
| 15 apr 2024 | 103,60 | 103,60 | 103,60 | 103,60 | 103,60 | - |
| 12 apr 2024 | 104,25 | 104,25 | 104,20 | 104,19 | 104,19 | 312 |
| 11 apr 2024 | 104,28 | 104,28 | 104,28 | 104,28 | 104,28 | - |
| 10 apr 2024 | 104,98 | 104,98 | 104,98 | 104,98 | 104,98 | - |
| 09 apr 2024 | 105,69 | 105,69 | 105,69 | 105,69 | 105,69 | - |
| 08 apr 2024 | 105,47 | 105,47 | 105,47 | 105,47 | 105,47 | - |
| 05 apr 2024 | 105,40 | 105,40 | 105,40 | 105,40 | 105,40 | - |
| 04 apr 2024 | 105,80 | 105,80 | 105,80 | 105,71 | 105,71 | 541 |
| 03 apr 2024 | 105,19 | 105,19 | 105,19 | 105,19 | 105,19 | - |
| 02 apr 2024 | 104,93 | 104,93 | 104,93 | 104,93 | 104,93 | - |
| 28 mar 2024 | 105,63 | 105,63 | 105,63 | 105,63 | 105,63 | - |
| 27 mar 2024 | 105,75 | 105,75 | 105,75 | 105,75 | 105,75 | - |
| 26 mar 2024 | 105,60 | 105,60 | 105,60 | 105,60 | 105,60 | - |
| 25 mar 2024 | 105,64 | 105,64 | 105,64 | 105,64 | 105,64 | - |
| 22 mar 2024 | 105,86 | 105,86 | 105,86 | 105,86 | 105,86 | - |
| 21 mar 2024 | 105,99 | 105,99 | 105,99 | 105,99 | 105,99 | - |
| 20 mar 2024 | 105,68 | 105,68 | 105,68 | 105,68 | 105,68 | - |
| 19 mar 2024 | 105,68 | 105,68 | 105,68 | 105,80 | 105,80 | 100 |
| 18 mar 2024 | 105,80 | 105,80 | 105,80 | 105,80 | 105,80 | - |
| 15 mar 2024 | 105,91 | 105,91 | 105,91 | 105,91 | 105,91 | - |
| 14 mar 2024 | 106,10 | 106,10 | 106,10 | 106,10 | 106,10 | - |
| 13 mar 2024 | 106,25 | 106,25 | 106,25 | 106,32 | 106,32 | 100 |
| 12 mar 2024 | 106,17 | 106,17 | 106,17 | 106,17 | 106,17 | - |
| 11 mar 2024 | 106,43 | 106,43 | 106,43 | 106,43 | 106,43 | - |
| 08 mar 2024 | 106,75 | 106,75 | 106,75 | 106,52 | 106,52 | 100 |
| 07 mar 2024 | 106,19 | 106,19 | 106,19 | 106,19 | 106,19 | - |
| 06 mar 2024 | 105,70 | 105,70 | 105,70 | 105,70 | 105,70 | - |
| 05 mar 2024 | 105,47 | 105,47 | 105,47 | 105,47 | 105,47 | - |
| 04 mar 2024 | 105,22 | 105,22 | 105,22 | 105,22 | 105,22 | - |
| 01 mar 2024 | 105,00 | 105,00 | 105,00 | 105,00 | 105,00 | - |
| 29 feb 2024 | 105,00 | 105,00 | 105,00 | 105,00 | 105,00 | - |
| 28 feb 2024 | 104,99 | 104,99 | 104,99 | 104,99 | 104,99 | - |
| 27 feb 2024 | 105,00 | 105,00 | 105,00 | 105,00 | 105,00 | - |
| 26 feb 2024 | 105,03 | 105,03 | 105,03 | 105,03 | 105,03 | - |
| 23 feb 2024 | 105,03 | 105,03 | 105,03 | 105,03 | 105,03 | - |
| 22 feb 2024 | 104,75 | 104,75 | 104,75 | 104,75 | 104,75 | - |
| 21 feb 2024 | 104,81 | 104,81 | 104,81 | 104,81 | 104,81 | - |
| 20 feb 2024 | 104,84 | 104,84 | 104,84 | 104,84 | 104,84 | - |
| 19 feb 2024 | 104,47 | 104,47 | 104,47 | 104,47 | 104,47 | - |
| 16 feb 2024 | 104,43 | 104,43 | 104,43 | 104,43 | 104,43 | - |
| 15 feb 2024 | 104,40 | 104,64 | 104,40 | 104,28 | 104,28 | 2.026 |
| 14 feb 2024 | 104,03 | 104,03 | 104,03 | 104,03 | 104,03 | - |
| 13 feb 2024 | 103,92 | 103,92 | 103,92 | 103,92 | 103,92 | - |
| 12 feb 2024 | 104,62 | 104,62 | 104,62 | 104,62 | 104,62 | - |
| 09 feb 2024 | 104,60 | 104,60 | 104,60 | 104,60 | 104,60 | - |
| 08 feb 2024 | 104,69 | 104,69 | 104,69 | 104,69 | 104,69 | - |
| 07 feb 2024 | 105,02 | 105,02 | 105,02 | 105,02 | 105,02 | - |
| 06 feb 2024 | 104,90 | 104,90 | 104,90 | 104,90 | 104,90 | - |
| 05 feb 2024 | 104,76 | 104,76 | 104,57 | 104,61 | 104,61 | 200 |
| 02 feb 2024 | 105,50 | 105,50 | 105,50 | 105,50 | 105,50 | - |
| 01 feb 2024 | 106,32 | 106,32 | 106,32 | 106,32 | 106,32 | - |
| 31 gen 2024 | 106,13 | 106,13 | 106,13 | 106,18 | 106,18 | 36 |
| 30 gen 2024 | 105,60 | 105,60 | 105,60 | 105,60 | 105,60 | - |
| 29 gen 2024 | 105,59 | 105,59 | 105,59 | 105,59 | 105,59 | - |
| 26 gen 2024 | 105,43 | 105,43 | 105,43 | 105,43 | 105,43 | - |
| 25 gen 2024 | 105,52 | 105,52 | 105,52 | 105,52 | 105,52 | - |
| 24 gen 2024 | 105,37 | 105,37 | 105,37 | 105,37 | 105,37 | - |
| 23 gen 2024 | 105,26 | 105,26 | 105,26 | 105,26 | 105,26 | - |
| 22 gen 2024 | 105,47 | 105,47 | 105,47 | 105,47 | 105,47 | - |
| 19 gen 2024 | 105,01 | 105,01 | 105,01 | 105,01 | 105,01 | - |
| 18 gen 2024 | 104,98 | 104,98 | 104,98 | 104,98 | 104,98 | - |
| 17 gen 2024 | 105,33 | 105,33 | 105,33 | 105,33 | 105,33 | - |
| 16 gen 2024 | 106,01 | 106,01 | 106,01 | 105,99 | 105,99 | 100 |
| 15 gen 2024 | 106,10 | 106,10 | 106,10 | 106,10 | 106,10 | - |
| 12 gen 2024 | 106,43 | 106,51 | 106,43 | 106,35 | 106,35 | 1.084 |
| 11 gen 2024 | 105,88 | 105,88 | 105,88 | 105,88 | 105,88 | - |
| 10 gen 2024 | 105,97 | 105,97 | 105,97 | 105,97 | 105,97 | - |
| 09 gen 2024 | 105,99 | 105,99 | 105,99 | 105,99 | 105,99 | - |
| 08 gen 2024 | 106,36 | 106,36 | 106,36 | 106,36 | 106,36 | - |
| 05 gen 2024 | 106,14 | 106,14 | 106,14 | 106,14 | 106,14 | - |
| 04 gen 2024 | 106,25 | 106,25 | 106,25 | 106,25 | 106,25 | - |
| 03 gen 2024 | 106,75 | 106,75 | 106,33 | 106,47 | 106,47 | 585 |
| 02 gen 2024 | 107,29 | 107,29 | 106,91 | 107,06 | 107,06 | 841 |
| 29 dic 2023 | 107,99 | 107,99 | 107,99 | 107,99 | 107,99 | - |
| 28 dic 2023 | 108,07 | 108,07 | 108,07 | 108,07 | 108,07 | - |
| 27 dic 2023 | 107,52 | 107,87 | 107,52 | 107,87 | 107,87 | 1.729 |
| 22 dic 2023 | 107,25 | 107,25 | 107,25 | 107,25 | 107,25 | - |
| 21 dic 2023 | 107,04 | 107,04 | 107,04 | 107,04 | 107,04 | - |
| 20 dic 2023 | 106,77 | 106,77 | 106,77 | 106,77 | 106,77 | - |
| 19 dic 2023 | 106,30 | 106,30 | 106,30 | 106,30 | 106,30 | - |
| 18 dic 2023 | 105,90 | 105,90 | 105,90 | 105,90 | 105,90 | - |
| 15 dic 2023 | 106,21 | 106,21 | 106,21 | 106,21 | 106,21 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.