Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.672,64 -692,88 (-1,21%)
JPMorgan Emerging Markets Equity R3 (JHURX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 30,12 | - |
| 27 giu 2024 | 30,18 | 30,18 | 30,18 | 30,18 | 30,18 | - |
| 26 giu 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 30,15 | - |
| 25 giu 2024 | 30,18 | 30,18 | 30,18 | 30,18 | 30,18 | - |
| 24 giu 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | - |
| 21 giu 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 20 giu 2024 | 30,29 | 30,29 | 30,29 | 30,29 | 30,29 | - |
| 18 giu 2024 | 30,26 | 30,26 | 30,26 | 30,26 | 30,26 | - |
| 17 giu 2024 | 30,03 | 30,03 | 30,03 | 30,03 | 30,03 | - |
| 14 giu 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 29,81 | - |
| 13 giu 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 12 giu 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,69 | - |
| 11 giu 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
| 10 giu 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,64 | - |
| 07 giu 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 29,57 | - |
| 06 giu 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,82 | - |
| 05 giu 2024 | 29,73 | 29,73 | 29,73 | 29,73 | 29,73 | - |
| 04 giu 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 29,14 | - |
| 03 giu 2024 | 29,49 | 29,49 | 29,49 | 29,49 | 29,49 | - |
| 31 mag 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 29,55 | - |
| 30 mag 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 29,55 | - |
| 29 mag 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,68 | - |
| 28 mag 2024 | 30,17 | 30,17 | 30,17 | 30,17 | 30,17 | - |
| 24 mag 2024 | 30,09 | 30,09 | 30,09 | 30,09 | 30,09 | - |
| 23 mag 2024 | 30,08 | 30,08 | 30,08 | 30,08 | 30,08 | - |
| 22 mag 2024 | 30,27 | 30,27 | 30,27 | 30,27 | 30,27 | - |
| 21 mag 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 30,42 | - |
| 20 mag 2024 | 30,61 | 30,61 | 30,61 | 30,61 | 30,61 | - |
| 17 mag 2024 | 30,65 | 30,65 | 30,65 | 30,65 | 30,65 | - |
| 16 mag 2024 | 30,58 | 30,58 | 30,58 | 30,58 | 30,58 | - |
| 15 mag 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,52 | - |
| 14 mag 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
| 13 mag 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 30,02 | - |
| 10 mag 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,88 | - |
| 09 mag 2024 | 29,77 | 29,77 | 29,77 | 29,77 | 29,77 | - |
| 08 mag 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,82 | - |
| 07 mag 2024 | 29,87 | 29,87 | 29,87 | 29,87 | 29,87 | - |
| 06 mag 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,89 | - |
| 03 mag 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
| 02 mag 2024 | 29,29 | 29,29 | 29,29 | 29,29 | 29,29 | - |
| 01 mag 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 28,74 | - |
| 30 apr 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 29 apr 2024 | 29,18 | 29,18 | 29,18 | 29,18 | 29,18 | - |
| 26 apr 2024 | 28,96 | 28,96 | 28,96 | 28,96 | 28,96 | - |
| 25 apr 2024 | 28,58 | 28,58 | 28,58 | 28,58 | 28,58 | - |
| 24 apr 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
| 23 apr 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
| 22 apr 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | - |
| 19 apr 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | - |
| 18 apr 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 28,11 | - |
| 17 apr 2024 | 28,12 | 28,12 | 28,12 | 28,12 | 28,12 | - |
| 16 apr 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 28,18 | - |
| 15 apr 2024 | 28,59 | 28,59 | 28,59 | 28,59 | 28,59 | - |
| 12 apr 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 11 apr 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | - |
| 10 apr 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 29,42 | - |
| 09 apr 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,62 | - |
| 08 apr 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | - |
| 05 apr 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
| 04 apr 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,35 | - |
| 03 apr 2024 | 29,38 | 29,38 | 29,38 | 29,38 | 29,38 | - |
| 02 apr 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 01 apr 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,41 | - |
| 28 mar 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 29,24 | - |
| 27 mar 2024 | 29,21 | 29,21 | 29,21 | 29,21 | 29,21 | - |
| 26 mar 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 29,17 | - |
| 25 mar 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | - |
| 22 mar 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 29,14 | - |
| 21 mar 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
| 20 mar 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
| 19 mar 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,86 | - |
| 18 mar 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 29,01 | - |
| 15 mar 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 29,06 | - |
| 14 mar 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | - |
| 13 mar 2024 | 29,53 | 29,53 | 29,53 | 29,53 | 29,53 | - |
| 12 mar 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 29,56 | - |
| 11 mar 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 29,17 | - |
| 08 mar 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 29,11 | - |
| 07 mar 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
| 06 mar 2024 | 28,97 | 28,97 | 28,97 | 28,97 | 28,97 | - |
| 05 mar 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 28,54 | - |
| 04 mar 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 01 mar 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 29 feb 2024 | 28,55 | 28,55 | 28,55 | 28,55 | 28,55 | - |
| 28 feb 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
| 27 feb 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
| 26 feb 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
| 23 feb 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 28,74 | - |
| 22 feb 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | - |
| 21 feb 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,63 | - |
| 20 feb 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 28,49 | - |
| 16 feb 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | - |
| 15 feb 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | - |
| 14 feb 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 28,49 | - |
| 13 feb 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 28,22 | - |
| 12 feb 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 28,56 | - |
| 09 feb 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 28,52 | - |
| 08 feb 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
| 07 feb 2024 | 28,39 | 28,39 | 28,39 | 28,39 | 28,39 | - |
| 06 feb 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 28,22 | - |
| *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.