Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.702,31 -795,74 (-1,34%)
Jacob Discovery Fd Instl (JMIGX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | - |
| 25 apr 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | - |
| 24 apr 2024 | 22,73 | 22,73 | 22,73 | 22,73 | 22,73 | - |
| 23 apr 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
| 22 apr 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
| 19 apr 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
| 18 apr 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
| 17 apr 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
| 16 apr 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
| 15 apr 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
| 12 apr 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
| 11 apr 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
| 10 apr 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
| 09 apr 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
| 08 apr 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
| 05 apr 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
| 04 apr 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
| 03 apr 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
| 02 apr 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
| 01 apr 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 28 mar 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
| 27 mar 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 26 mar 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
| 25 mar 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
| 22 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 21 mar 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 20 mar 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 19 mar 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
| 18 mar 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
| 15 mar 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
| 14 mar 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
| 13 mar 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
| 12 mar 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 11 mar 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
| 08 mar 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 07 mar 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
| 06 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 05 mar 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
| 04 mar 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
| 01 mar 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 29 feb 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | - |
| 28 feb 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 27 feb 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
| 26 feb 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 23 feb 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
| 22 feb 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
| 21 feb 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
| 20 feb 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
| 16 feb 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
| 15 feb 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
| 14 feb 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
| 13 feb 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | - |
| 12 feb 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
| 09 feb 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
| 08 feb 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
| 07 feb 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | - |
| 06 feb 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
| 05 feb 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
| 02 feb 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | - |
| 01 feb 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
| 31 gen 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
| 30 gen 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
| 29 gen 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
| 26 gen 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
| 25 gen 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
| 24 gen 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
| 23 gen 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
| 22 gen 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,86 | - |
| 19 gen 2024 | 23,57 | 23,57 | 23,57 | 23,57 | 23,57 | - |
| 18 gen 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | - |
| 17 gen 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
| 16 gen 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
| 12 gen 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
| 11 gen 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 10 gen 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
| 09 gen 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
| 08 gen 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
| 05 gen 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
| 04 gen 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
| 03 gen 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | - |
| 02 gen 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | - |
| 29 dic 2023 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
| 28 dic 2023 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
| 27 dic 2023 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
| 26 dic 2023 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
| 22 dic 2023 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
| 21 dic 2023 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
| 20 dic 2023 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
| 19 dic 2023 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 18 dic 2023 | 22,43 | 22,43 | 22,43 | 22,43 | 22,43 | - |
| 15 dic 2023 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
| 14 dic 2023 | 22,68 | 22,68 | 22,68 | 22,68 | 22,68 | - |
| 13 dic 2023 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
| 12 dic 2023 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 11 dic 2023 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
| 08 dic 2023 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 07 dic 2023 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
| 06 dic 2023 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
| 05 dic 2023 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
| 04 dic 2023 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
| *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.