Italia markets close in 1 hour 25 minutes

JPMorgan Growth Advantage R4 (JGTUX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
39,67+0,39 (+0,99%)
In data: 08:05AM 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 202439,6739,6739,6739,6739,67-
14 giu 202439,2839,2839,2839,2839,28-
13 giu 202439,2839,2839,2839,2839,28-
12 giu 202439,1139,1139,1139,1139,11-
11 giu 202438,4338,4338,4338,4338,43-
10 giu 202438,2138,2138,2138,2138,21-
07 giu 202437,9337,9337,9337,9337,93-
06 giu 202437,9537,9537,9537,9537,95-
05 giu 202438,0638,0638,0638,0638,06-
04 giu 202437,2837,2837,2837,2837,28-
03 giu 202437,2337,2337,2337,2337,23-
31 mag 202437,1237,1237,1237,1237,12-
30 mag 202437,1237,1237,1237,1237,12-
29 mag 202437,6337,6337,6337,6337,63-
28 mag 202437,8537,8537,8537,8537,85-
24 mag 202437,7337,7337,7337,7337,73-
23 mag 202437,3937,3937,3937,3937,39-
22 mag 202437,4337,4337,4337,4337,43-
21 mag 202437,5437,5437,5437,5437,54-
20 mag 202437,4437,4437,4437,4437,44-
17 mag 202437,1937,1937,1937,1937,19-
16 mag 202437,2037,2037,2037,2037,20-
15 mag 202437,4537,4537,4537,4537,45-
14 mag 202436,8136,8136,8136,8136,81-
13 mag 202436,5836,5836,5836,5836,58-
10 mag 202436,6836,6836,6836,6836,68-
09 mag 202436,6036,6036,6036,6036,60-
08 mag 202436,4736,4736,4736,4736,47-
07 mag 202436,5436,5436,5436,5436,54-
06 mag 202436,5736,5736,5736,5736,57-
03 mag 202435,9435,9435,9435,9435,94-
02 mag 202435,3935,3935,3935,3935,39-
01 mag 202435,0535,0535,0535,0535,05-
30 apr 202435,1235,1235,1235,1235,12-
29 apr 202435,7435,7435,7435,7435,74-
26 apr 202435,8035,8035,8035,8035,80-
25 apr 202435,2235,2235,2235,2235,22-
24 apr 202435,4835,4835,4835,4835,48-
23 apr 202435,5635,5635,5635,5635,56-
22 apr 202434,8734,8734,8734,8734,87-
19 apr 202434,5334,5334,5334,5334,53-
18 apr 202435,3135,3135,3135,3135,31-
17 apr 202435,5035,5035,5035,5035,50-
16 apr 202435,9035,9035,9035,9035,90-
15 apr 202435,8835,8835,8835,8835,88-
12 apr 202436,5236,5236,5236,5236,52-
11 apr 202437,1337,1337,1337,1337,13-
10 apr 202436,7036,7036,7036,7036,70-
09 apr 202436,9236,9236,9236,9236,92-
08 apr 202436,9636,9636,9636,9636,96-
05 apr 202437,0137,0137,0137,0137,01-
04 apr 202436,3936,3936,3936,3936,39-
03 apr 202436,9236,9236,9236,9236,92-
02 apr 202436,7636,7636,7636,7636,76-
01 apr 202437,0537,0537,0537,0537,05-
28 mar 202437,0237,0237,0237,0237,02-
27 mar 202437,0537,0537,0537,0537,05-
26 mar 202437,0237,0237,0237,0237,02-
25 mar 202437,1337,1337,1337,1337,13-
22 mar 202437,2837,2837,2837,2837,28-
21 mar 202437,2737,2737,2737,2737,27-
20 mar 202437,0437,0437,0437,0437,04-
19 mar 202436,5736,5736,5736,5736,57-
18 mar 202436,3436,3436,3436,3436,34-
15 mar 202436,1136,1136,1136,1136,11-
14 mar 202436,4936,4936,4936,4936,49-
13 mar 202436,5036,5036,5036,5036,50-
12 mar 202436,5936,5936,5936,5936,59-
11 mar 202435,9235,9235,9235,9235,92-
08 mar 202436,2436,2436,2436,2436,24-
07 mar 202436,7136,7136,7136,7136,71-
06 mar 202436,1836,1836,1836,1836,18-
05 mar 202435,9835,9835,9835,9835,98-
04 mar 202436,5836,5836,5836,5836,58-
01 mar 202436,6736,6736,6736,6736,67-
29 feb 202436,1936,1936,1936,1936,19-
28 feb 202435,9535,9535,9535,9535,95-
27 feb 202436,0936,0936,0936,0936,09-
26 feb 202436,0336,0336,0336,0336,03-
23 feb 202436,0136,0136,0136,0136,01-
22 feb 202436,0836,0836,0836,0836,08-
21 feb 202434,9034,9034,9034,9034,90-
20 feb 202435,0835,0835,0835,0835,08-
16 feb 202435,5135,5135,5135,5135,51-
15 feb 202435,7035,7035,7035,7035,70-
14 feb 202435,6335,6335,6335,6335,63-
13 feb 202435,0535,0535,0535,0535,05-
12 feb 202435,5535,5535,5535,5535,55-
09 feb 202435,7335,7335,7335,7335,73-
08 feb 202435,3735,3735,3735,3735,37-
07 feb 202435,2435,2435,2435,2435,24-
06 feb 202434,7634,7634,7634,7634,76-
05 feb 202434,7534,7534,7534,7534,75-
02 feb 202434,8234,8234,8234,8234,82-
01 feb 202433,9833,9833,9833,9833,98-
31 gen 202433,4533,4533,4533,4533,45-
30 gen 202434,1534,1534,1534,1534,15-
29 gen 202434,2734,2734,2734,2734,27-
26 gen 202433,8733,8733,8733,8733,87-
*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...