Italia markets close in 8 hours 7 minutes

James Micro Cap (JMCRX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
20,88-0,24 (-1,14%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
07 giu 2023 - 07 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 giu 202420,8820,8820,8820,8820,88-
05 giu 202421,1221,1221,1221,1221,12-
04 giu 202420,8420,8420,8420,8420,84-
03 giu 202421,2121,2121,2121,2121,21-
31 mag 202421,2421,2421,2421,2421,24-
30 mag 202421,0821,0821,0821,0821,08-
29 mag 202420,9020,9020,9020,9020,90-
28 mag 202421,2221,2221,2221,2221,22-
24 mag 202421,2821,2821,2821,2821,28-
23 mag 202421,0621,0621,0621,0621,06-
22 mag 202421,2521,2521,2521,2521,25-
21 mag 202421,4521,4521,4521,4521,45-
20 mag 202421,4621,4621,4621,4621,46-
17 mag 202421,4721,4721,4721,4721,47-
16 mag 202421,4621,4621,4621,4621,46-
15 mag 202421,6421,6421,6421,6421,64-
14 mag 202421,4821,4821,4821,4821,48-
13 mag 202421,3021,3021,3021,3021,30-
10 mag 202421,3521,3521,3521,3521,35-
09 mag 202421,3421,3421,3421,3421,34-
08 mag 202421,0821,0821,0821,0821,08-
07 mag 202421,1621,1621,1621,1621,16-
06 mag 202421,1721,1721,1721,1721,17-
03 mag 202420,9320,9320,9320,9320,93-
02 mag 202420,5420,5420,5420,5420,54-
01 mag 202420,1820,1820,1820,1820,18-
30 apr 202420,1220,1220,1220,1220,12-
29 apr 202420,5520,5520,5520,5520,55-
26 apr 202420,4620,4620,4620,4620,46-
25 apr 202420,3720,3720,3720,3720,37-
24 apr 202420,6620,6620,6620,6620,66-
23 apr 202420,7220,7220,7220,7220,72-
22 apr 202420,2320,2320,2320,2320,23-
19 apr 202420,0120,0120,0120,0120,01-
18 apr 202419,8719,8719,8719,8719,87-
17 apr 202419,9019,9019,9019,9019,90-
16 apr 202420,0920,0920,0920,0920,09-
15 apr 202420,1820,1820,1820,1820,18-
12 apr 202420,3020,3020,3020,3020,30-
11 apr 202420,5920,5920,5920,5920,59-
10 apr 202420,4720,4720,4720,4720,47-
09 apr 202421,0021,0021,0021,0021,00-
08 apr 202421,0221,0221,0221,0221,02-
05 apr 202420,9820,9820,9820,9820,98-
04 apr 202420,8020,8020,8020,8020,80-
03 apr 202421,0421,0421,0421,0421,04-
02 apr 202420,8720,8720,8720,8720,87-
01 apr 202421,1821,1821,1821,1821,18-
28 mar 202421,3321,3321,3321,3321,33-
27 mar 202421,1221,1221,1221,1221,12-
26 mar 202420,7320,7320,7320,7320,73-
25 mar 202420,7820,7820,7820,7820,78-
22 mar 202420,8920,8920,8920,8920,89-
21 mar 202421,1121,1121,1121,1121,11-
20 mar 202420,8320,8320,8320,8320,83-
19 mar 202420,4820,4820,4820,4820,48-
18 mar 202420,1920,1920,1920,1920,19-
15 mar 202420,2920,2920,2920,2920,29-
14 mar 202420,2520,2520,2520,2520,25-
13 mar 202420,5820,5820,5820,5820,58-
12 mar 202420,5120,5120,5120,5120,51-
11 mar 202420,4520,4520,4520,4520,45-
08 mar 202420,5720,5720,5720,5720,57-
07 mar 202420,6620,6620,6620,6620,66-
06 mar 202420,5420,5420,5420,5420,54-
05 mar 202420,5920,5920,5920,5920,59-
04 mar 202420,7420,7420,7420,7420,74-
01 mar 202420,7420,7420,7420,7420,74-
29 feb 202420,5820,5820,5820,5820,58-
28 feb 202420,2720,2720,2720,2720,27-
27 feb 202420,3520,3520,3520,3520,35-
26 feb 202420,2720,2720,2720,2720,27-
23 feb 202420,2220,2220,2220,2220,22-
22 feb 202420,2220,2220,2220,2220,22-
21 feb 202420,1620,1620,1620,1620,16-
20 feb 202420,2320,2320,2320,2320,23-
16 feb 202420,4620,4620,4620,4620,46-
15 feb 202420,7320,7320,7320,7320,73-
14 feb 202420,3620,3620,3620,3620,36-
13 feb 202419,9519,9519,9519,9519,95-
12 feb 202420,6420,6420,6420,6420,64-
09 feb 202420,3920,3920,3920,3920,39-
08 feb 202420,1120,1120,1120,1120,11-
07 feb 202419,8619,8619,8619,8619,86-
06 feb 202419,9619,9619,9619,9619,96-
05 feb 202419,9019,9019,9019,9019,90-
02 feb 202420,1220,1220,1220,1220,12-
01 feb 202420,1820,1820,1820,1820,18-
31 gen 202419,9819,9819,9819,9819,98-
30 gen 202420,4920,4920,4920,4920,49-
29 gen 202420,4020,4020,4020,4020,40-
26 gen 202420,2720,2720,2720,2720,27-
25 gen 202420,3320,3320,3320,3320,33-
24 gen 202420,2220,2220,2220,2220,22-
23 gen 202420,1920,1920,1920,1920,19-
22 gen 202420,3620,3620,3620,3620,36-
19 gen 202419,9819,9819,9819,9819,98-
18 gen 202419,7519,7519,7519,7519,75-
17 gen 202419,6319,6319,6319,6319,63-
16 gen 202419,6819,6819,6819,6819,68-
*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...