Italia Markets closed
Dow Jones
32.105,25 +75,14 (+0,23%) Nasdaq
11.787,40 +117,44 (+1,01%) Nikkei 225
27.419,61 -47,00 (-0,17%) EUR/USD
1,0835 -0,0029 (-0,2709%) BTC-EUR
26.037,38 +978,91 (+3,91%) CMC Crypto 200
616,80 +19,34 (+3,24%)
JPMorgan Emerging Markets Investment Trust plc (JMG.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
Alla chiusura: 06:04PM GMT
Periodo di tempo:
23 mar 2022 - 23 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 mar 2023 | 105,40 | 107,60 | 105,40 | 107,60 | 107,60 | 1.312.636 |
| 22 mar 2023 | 104,80 | 106,40 | 104,40 | 105,60 | 105,60 | 2.255.645 |
| 21 mar 2023 | 105,00 | 105,80 | 104,40 | 105,00 | 105,00 | 1.111.965 |
| 20 mar 2023 | 104,00 | 105,60 | 103,20 | 104,00 | 104,00 | 1.320.601 |
| 17 mar 2023 | 105,40 | 107,19 | 105,00 | 105,40 | 105,40 | 2.914.421 |
| 16 mar 2023 | 103,60 | 106,60 | 103,60 | 105,80 | 105,80 | 1.468.689 |
| 15 mar 2023 | 107,00 | 107,35 | 104,60 | 105,00 | 105,00 | 2.220.552 |
| 14 mar 2023 | 105,00 | 107,20 | 104,70 | 107,20 | 107,20 | 2.389.724 |
| 13 mar 2023 | 109,40 | 109,63 | 105,35 | 106,00 | 106,00 | 2.144.788 |
| 10 mar 2023 | 109,20 | 109,80 | 107,97 | 108,20 | 108,20 | 1.417.251 |
| 09 mar 2023 | 113,00 | 113,00 | 110,13 | 110,80 | 110,80 | 1.939.236 |
| 08 mar 2023 | 112,60 | 113,00 | 112,16 | 112,60 | 112,60 | 1.729.301 |
| 07 mar 2023 | 112,40 | 113,30 | 111,82 | 112,20 | 112,20 | 1.321.657 |
| 06 mar 2023 | 113,40 | 114,33 | 112,60 | 113,00 | 113,00 | 2.073.233 |
| 03 mar 2023 | 114,20 | 115,00 | 113,20 | 113,40 | 113,40 | 1.597.559 |
| 02 mar 2023 | 113,00 | 114,00 | 112,35 | 113,80 | 113,80 | 1.704.425 |
| 01 mar 2023 | 112,60 | 113,40 | 112,20 | 113,20 | 113,20 | 3.622.829 |
| 28 feb 2023 | 113,60 | 114,00 | 111,20 | 111,80 | 111,80 | 1.863.029 |
| 27 feb 2023 | 113,80 | 114,00 | 112,46 | 112,60 | 112,60 | 3.208.566 |
| 24 feb 2023 | 114,00 | 114,96 | 112,20 | 112,20 | 112,20 | 1.587.563 |
| 23 feb 2023 | 114,00 | 115,29 | 112,80 | 114,40 | 114,40 | 1.232.609 |
| 22 feb 2023 | 114,40 | 115,00 | 113,00 | 113,40 | 113,40 | 2.371.551 |
| 21 feb 2023 | 117,60 | 117,80 | 114,24 | 114,40 | 114,40 | 1.430.566 |
| 20 feb 2023 | 117,00 | 118,60 | 116,60 | 117,40 | 117,40 | 1.006.129 |
| 17 feb 2023 | 118,40 | 118,40 | 116,40 | 116,80 | 116,80 | 1.217.413 |
| 16 feb 2023 | 117,80 | 118,60 | 116,20 | 117,80 | 117,80 | 2.756.446 |
| 15 feb 2023 | 115,80 | 117,21 | 115,50 | 117,00 | 117,00 | 1.116.523 |
| 14 feb 2023 | 117,80 | 118,24 | 116,00 | 116,40 | 116,40 | 1.606.800 |
| 13 feb 2023 | 118,20 | 118,50 | 117,57 | 117,60 | 117,60 | 1.133.194 |
| 10 feb 2023 | 119,80 | 120,00 | 117,00 | 118,20 | 118,20 | 1.026.707 |
| 09 feb 2023 | 118,20 | 119,70 | 118,20 | 118,60 | 118,60 | 1.373.889 |
| 08 feb 2023 | 118,40 | 119,60 | 117,60 | 118,20 | 118,20 | 2.219.269 |
| 07 feb 2023 | 119,80 | 119,80 | 117,55 | 117,80 | 117,80 | 1.540.867 |
| 06 feb 2023 | 119,80 | 120,45 | 117,60 | 118,40 | 118,40 | 1.387.752 |
| 03 feb 2023 | 119,00 | 120,40 | 117,20 | 119,80 | 119,80 | 2.296.808 |
| 02 feb 2023 | 116,00 | 119,80 | 116,00 | 119,40 | 119,40 | 2.881.838 |
| 01 feb 2023 | 117,20 | 118,60 | 117,20 | 118,00 | 118,00 | 2.018.400 |
| 31 gen 2023 | 116,40 | 118,40 | 116,40 | 117,60 | 117,60 | 1.362.293 |
| 30 gen 2023 | 118,00 | 119,42 | 117,40 | 118,20 | 118,20 | 1.265.935 |
| 27 gen 2023 | 119,00 | 119,84 | 118,80 | 119,80 | 119,80 | 2.339.222 |
| 26 gen 2023 | 118,20 | 119,43 | 117,72 | 119,00 | 119,00 | 2.830.419 |
| 25 gen 2023 | 117,00 | 118,60 | 117,00 | 117,80 | 117,80 | 995.627 |
| 24 gen 2023 | 117,80 | 118,65 | 116,20 | 118,00 | 118,00 | 1.232.997 |
| 23 gen 2023 | 118,00 | 118,40 | 117,03 | 118,40 | 118,40 | 2.133.137 |
| 20 gen 2023 | 117,40 | 117,67 | 116,36 | 116,80 | 116,80 | 1.613.789 |
| 19 gen 2023 | 117,80 | 117,80 | 115,20 | 116,00 | 116,00 | 917.736 |
| 18 gen 2023 | 117,80 | 117,80 | 116,20 | 116,20 | 116,20 | 2.138.664 |
| 17 gen 2023 | 117,80 | 119,00 | 117,00 | 117,40 | 117,40 | 1.218.460 |
| 16 gen 2023 | 117,40 | 118,65 | 116,83 | 118,40 | 118,40 | 1.788.828 |
| 13 gen 2023 | 116,20 | 118,00 | 115,46 | 117,60 | 117,60 | 1.396.345 |
| 12 gen 2023 | 114,80 | 116,20 | 114,80 | 116,20 | 116,20 | 862.869 |
| 11 gen 2023 | 115,40 | 115,60 | 115,00 | 115,40 | 115,40 | 1.407.482 |
| 10 gen 2023 | 112,60 | 115,01 | 112,60 | 114,60 | 114,60 | 1.245.291 |
| 09 gen 2023 | 113,20 | 115,00 | 112,67 | 114,60 | 114,60 | 2.223.169 |
| 06 gen 2023 | 112,60 | 113,80 | 110,65 | 113,60 | 113,60 | 2.039.493 |
| 05 gen 2023 | 111,40 | 112,40 | 109,20 | 112,40 | 112,40 | 1.191.236 |
| 04 gen 2023 | 109,80 | 111,20 | 109,51 | 111,20 | 111,20 | 3.460.096 |
| 03 gen 2023 | 110,20 | 111,40 | 109,59 | 110,40 | 110,40 | 1.644.971 |
| 30 dic 2022 | 110,40 | 110,57 | 109,36 | 109,40 | 109,40 | 225.244 |
| 29 dic 2022 | 110,20 | 110,92 | 108,60 | 109,80 | 109,80 | 1.241.449 |
| 28 dic 2022 | 110,00 | 110,82 | 109,39 | 110,00 | 110,00 | 1.445.364 |
| 23 dic 2022 | 108,00 | 109,40 | 107,90 | 109,40 | 109,40 | 395.847 |
| 22 dic 2022 | 109,00 | 109,80 | 107,80 | 109,20 | 109,20 | 1.442.174 |
| 21 dic 2022 | 107,80 | 108,60 | 107,15 | 108,40 | 108,40 | 830.310 |
| 20 dic 2022 | 106,60 | 108,40 | 106,16 | 107,80 | 107,80 | 3.165.704 |
| 19 dic 2022 | 107,40 | 108,20 | 106,80 | 108,20 | 108,20 | 2.090.824 |
| 16 dic 2022 | 107,80 | 108,00 | 106,21 | 107,20 | 107,20 | 2.284.523 |
| 15 dic 2022 | 108,00 | 108,00 | 105,80 | 106,80 | 106,80 | 819.475 |
| 14 dic 2022 | 109,00 | 109,00 | 107,00 | 108,00 | 108,00 | 1.861.710 |
| 13 dic 2022 | 106,40 | 108,70 | 105,60 | 107,40 | 107,40 | 1.740.940 |
| 12 dic 2022 | 107,00 | 107,80 | 105,20 | 106,20 | 106,20 | 2.280.129 |
| 09 dic 2022 | 106,80 | 108,80 | 106,00 | 107,20 | 107,20 | 1.206.318 |
| 08 dic 2022 | 106,20 | 107,80 | 105,75 | 107,00 | 107,00 | 1.461.434 |
| 07 dic 2022 | 106,80 | 108,00 | 105,40 | 106,00 | 106,00 | 2.059.982 |
| 06 dic 2022 | 107,80 | 108,65 | 107,00 | 107,20 | 107,20 | 1.649.242 |
| 05 dic 2022 | 108,00 | 108,60 | 107,31 | 108,60 | 108,60 | 839.922 |
| 02 dic 2022 | 107,00 | 107,80 | 105,20 | 107,20 | 107,20 | 1.275.417 |
| 01 dic 2022 | 106,60 | 107,60 | 106,20 | 107,60 | 107,60 | 1.627.259 |
| 30 nov 2022 | 105,60 | 106,40 | 104,67 | 106,40 | 106,40 | 884.959 |
| 29 nov 2022 | 105,40 | 105,40 | 104,06 | 104,40 | 104,40 | 1.128.821 |
| 28 nov 2022 | 104,60 | 104,60 | 102,60 | 103,20 | 103,20 | 1.480.997 |
| 25 nov 2022 | 104,80 | 105,40 | 104,20 | 105,00 | 105,00 | 694.531 |
| 24 nov 2022 | 103,40 | 105,40 | 103,40 | 104,60 | 104,60 | 814.096 |
| 23 nov 2022 | 104,60 | 105,40 | 103,80 | 104,80 | 104,80 | 800.164 |
| 22 nov 2022 | 104,00 | 105,45 | 103,57 | 105,00 | 105,00 | 1.637.834 |
| 21 nov 2022 | 103,20 | 104,60 | 102,80 | 104,40 | 104,40 | 1.101.771 |
| 18 nov 2022 | 104,00 | 105,60 | 103,80 | 104,00 | 104,00 | 1.387.011 |
| 17 nov 2022 | 105,80 | 105,80 | 103,25 | 105,00 | 105,00 | 2.160.332 |
| 16 nov 2022 | 105,60 | 105,80 | 103,40 | 103,80 | 103,80 | 1.374.141 |
| 15 nov 2022 | 103,00 | 105,80 | 103,00 | 105,80 | 105,80 | 1.763.259 |
| 14 nov 2022 | 102,80 | 104,20 | 101,73 | 104,00 | 104,00 | 1.230.142 |
| 11 nov 2022 | 100,20 | 103,60 | 100,20 | 102,40 | 102,40 | 2.165.204 |
| 10 nov 2022 | 98,10 | 100,60 | 98,10 | 100,60 | 100,60 | 1.643.345 |
| 09 nov 2022 | 99,40 | 99,50 | 98,10 | 99,10 | 99,10 | 1.781.961 |
| 08 nov 2022 | 99,80 | 99,80 | 98,66 | 99,10 | 99,10 | 925.464 |
| 07 nov 2022 | 99,80 | 99,83 | 98,40 | 99,20 | 99,20 | 1.417.869 |
| 04 nov 2022 | 97,60 | 100,00 | 97,53 | 99,70 | 99,70 | 1.527.285 |
| 03 nov 2022 | 96,20 | 97,43 | 95,14 | 97,10 | 97,10 | 1.039.205 |
| 02 nov 2022 | 96,00 | 96,20 | 94,10 | 95,90 | 95,90 | 1.541.772 |
| 01 nov 2022 | 93,10 | 96,00 | 93,10 | 95,40 | 95,40 | 8.732.215 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
