Italia markets open in 6 hours 55 minutes

JPMorgan Emerging Markets Investment Trust plc (JMG.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
106,80+0,40 (+0,38%)
Alla chiusura: 04:38PM BST
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 giu 20240,000,000,00106,80106,8056.100
18 giu 2024104,60106,40104,46106,40106,401.951.939
17 giu 2024104,40105,09103,87104,40104,402.135.900
14 giu 2024103,00104,00102,60104,00104,002.079.976
13 giu 2024103,20104,00101,63103,00103,002.601.133
12 giu 2024102,40103,65102,40103,20103,201.290.358
11 giu 2024104,00104,00102,40102,60102,602.407.157
10 giu 2024103,80104,00102,40103,00103,002.812.179
07 giu 2024103,00103,91102,20103,60103,601.168.501
06 giu 2024102,80103,60101,60103,60103,601.332.636
05 giu 2024101,00103,00101,00103,00103,006.607.822
04 giu 2024101,60101,80100,32101,00101,009.486.510
03 giu 2024103,40104,20102,00102,20102,202.290.551
31 mag 2024102,40103,00101,80102,00102,001.292.674
30 mag 2024104,80104,80102,20102,20102,202.214.593
29 mag 2024104,20105,40102,80103,00103,001.450.807
28 mag 2024105,80106,80104,80104,80104,802.007.466
24 mag 2024105,80105,80104,60105,40105,401.172.361
23 mag 2024105,80107,00105,00105,60105,601.776.992
22 mag 2024107,00107,00105,80106,00106,001.538.576
21 mag 2024108,80109,00106,00106,00106,001.731.092
20 mag 2024107,40109,00107,00107,40107,402.416.029
17 mag 2024108,00108,37107,40107,80107,801.555.729
16 mag 2024107,40108,40106,80108,20108,202.174.120
15 mag 2024106,60108,20106,60107,60107,601.444.069
14 mag 2024107,00108,00106,69107,20107,201.522.220
13 mag 2024104,80107,84104,60107,00107,001.489.747
10 mag 2024106,60108,00105,80107,00107,001.965.711
09 mag 2024108,00108,00106,00107,60107,603.230.626
08 mag 2024105,00107,80105,00107,40107,401.335.519
07 mag 2024107,00107,80105,10107,60107,601.505.253
03 mag 2024103,20106,80103,20106,40106,402.797.925
02 mag 2024104,00106,20102,38106,20106,201.784.246
01 mag 2024102,20104,80102,73104,40104,401.158.017
30 apr 2024103,00105,80103,83104,60104,601.601.250
29 apr 2024103,00105,40103,00104,80104,801.517.574
26 apr 2024103,20105,00103,20104,20104,201.651.999
25 apr 2024103,80104,60102,91103,40103,401.274.214
24 apr 2024104,00104,81102,40103,80103,801.768.240
23 apr 2024101,00103,80101,00103,80103,801.596.475
22 apr 2024101,40102,40100,00102,40102,401.526.287
19 apr 202499,80101,4099,80101,20101,201.384.927
18 apr 2024100,40102,2099,90101,40101,402.269.308
17 apr 2024101,20101,80100,60100,60100,602.481.553
16 apr 2024102,00103,40101,40101,40101,401.686.241
15 apr 2024104,00105,00103,40103,40103,402.026.280
12 apr 2024105,60105,80103,80104,00104,002.516.775
11 apr 2024104,80105,40104,20104,80104,801.467.868
10 apr 2024105,00105,80104,20105,00105,002.886.643
09 apr 2024104,40105,80104,20104,60104,602.082.017
08 apr 2024105,00105,53104,38105,00105,001.423.491
05 apr 2024103,20105,00103,20104,80104,803.427.472
04 apr 2024105,00105,20104,40105,20105,201.739.113
03 apr 2024104,40105,10103,75104,80104,803.095.257
02 apr 2024104,80106,00104,60104,80104,802.432.609
28 mar 2024103,80104,60103,40104,20104,201.626.854
27 mar 2024103,80104,40103,30103,40103,402.192.823
26 mar 2024103,80104,40102,20104,40104,401.530.762
25 mar 2024103,80104,60102,00104,20104,202.118.248
22 mar 2024104,60105,40104,20104,80104,801.933.767
21 mar 2024104,20105,00103,20105,00105,002.096.839
20 mar 2024102,40103,40102,00103,20103,201.123.909
19 mar 2024102,80103,20102,00102,40102,401.995.507
18 mar 2024104,20104,20103,20103,60103,601.622.956
15 mar 2024103,20104,20103,00104,00104,002.512.069
14 mar 2024104,20105,00103,80104,40104,402.508.108
14 mar 20240.006 Dividendo
13 mar 2024105,00105,40104,40104,80104,794.437.808
12 mar 2024105,00106,40104,68105,00104,992.078.049
11 mar 2024103,40104,20102,40104,20104,192.702.597
08 mar 2024103,40103,80102,40103,40103,391.683.342
07 mar 2024105,00105,00102,60103,40103,391.827.895
06 mar 2024102,40104,00102,00103,40103,391.543.338
05 mar 2024103,40104,02101,80101,80101,792.199.472
04 mar 2024103,60105,20103,48103,60103,592.453.118
01 mar 2024103,00104,40102,76104,40104,392.071.367
29 feb 2024103,80103,80102,40102,60102,593.680.592
28 feb 2024106,00106,00102,40102,40102,392.372.860
27 feb 2024106,00106,00104,00104,00103,992.418.039
26 feb 2024106,80106,80103,80104,40104,391.805.062
23 feb 2024103,80104,94103,80104,40104,392.223.661
22 feb 2024104,40105,60104,18104,60104,593.727.871
21 feb 2024104,80105,00103,99104,00103,991.959.529
20 feb 2024104,60105,20103,80104,20104,191.511.345
19 feb 2024106,80106,80104,00105,00104,992.767.868
16 feb 2024106,20106,40105,29105,40105,392.859.128
15 feb 2024106,20106,40104,60105,20105,192.556.559
14 feb 2024104,40106,40104,40105,40105,392.031.586
13 feb 2024106,80106,80103,99104,40104,391.538.667
12 feb 2024106,20106,80104,40106,60106,591.135.182
09 feb 2024105,40105,60104,40105,40105,391.849.519
08 feb 2024104,80105,40104,06104,80104,793.807.006
07 feb 2024105,00105,40104,00104,20104,191.035.896
06 feb 2024102,80105,20102,60104,20104,194.584.010
05 feb 2024101,80103,80101,80103,00102,994.805.282
02 feb 2024102,20102,74101,87102,00101,992.641.435
01 feb 2024101,60102,80101,40101,60101,593.633.588
31 gen 2024100,40102,80100,40102,40102,391.300.153
30 gen 2024103,00103,40101,05102,60102,591.296.560
29 gen 2024102,80103,00101,40102,60102,59998.480
*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...