Italia markets open in 5 hours 22 minutes

JPMorgan ETFs (Ireland) ICAV - Global Emerging Markets Research Enhanced Index Equity(ESG) UCITS ETF (JMRE.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
2.395,25+19,50 (+0,82%)
Alla chiusura: 01:29PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20242.374,002.378,502.374,002.395,252.395,2510.664
02 mag 20242.365,502.366,002.365,502.375,752.375,7522
01 mag 2024------
30 apr 20242.350,002.350,002.350,002.340,252.340,251.823
29 apr 20242.348,002.353,502.348,002.350,752.350,752
26 apr 20242.333,502.350,002.332,502.349,502.349,501.393
25 apr 20242.311,502.311,502.297,062.307,252.307,25891
24 apr 20242.327,502.327,502.325,002.319,252.319,25360
23 apr 20242.316,002.320,002.305,502.308,502.308,5011.205
22 apr 20242.304,502.304,502.304,502.300,752.300,7510.427
19 apr 20242.270,002.270,002.270,002.277,502.277,50394
18 apr 20242.284,502.284,502.283,002.287,752.287,75635
17 apr 20242.284,502.284,502.284,502.271,502.271,5062
16 apr 20242.277,502.283,972.272,002.277,502.277,50737
15 apr 20242.324,002.324,002.318,002.323,502.323,5050
12 apr 20242.332,502.333,502.332,002.326,502.326,502.910
11 apr 20242.357,002.357,002.352,002.356,002.356,00713
10 apr 20242.360,002.360,002.334,502.340,502.340,50523
09 apr 20242.345,502.349,002.340,502.340,502.340,503.205
08 apr 20242.329,462.341,002.329,462.341,752.341,755.504
05 apr 20242.321,502.321,502.321,502.321,502.321,50-
04 apr 20242.344,502.344,502.344,502.342,502.342,503
03 apr 20242.325,002.325,002.325,002.326,502.326,501.840
02 apr 20242.340,502.342,002.335,502.336,502.336,50112.961
28 mar 20242.310,002.314,002.310,002.314,002.314,00475
27 mar 20242.299,502.300,002.294,502.294,502.294,507.257
26 mar 20242.299,002.299,002.299,002.299,502.299,50185
25 mar 20242.297,502.299,502.296,002.299,502.299,50984
22 mar 20242.302,752.302,752.302,752.302,752.302,75-
21 mar 20242.301,002.317,502.301,002.317,502.317,503.292
20 mar 20242.283,502.284,002.282,002.282,002.282,001.837
19 mar 20242.270,002.270,002.270,002.270,002.270,00-
18 mar 20242.282,002.282,002.282,002.282,002.282,00-
15 mar 20242.282,002.283,002.281,002.280,502.280,503.875
14 mar 20242.292,002.292,002.292,002.292,002.292,00-
13 mar 20242.298,502.298,502.298,502.293,502.293,506.060
12 mar 20242.300,002.300,002.300,002.300,002.300,00-
11 mar 20242.279,002.279,002.279,002.278,002.278,00911
08 mar 20242.275,502.275,502.275,502.266,752.266,752
07 mar 20242.269,502.269,502.269,502.273,002.273,00694
06 mar 20242.265,002.265,502.265,002.277,252.277,25388
05 mar 20242.255,502.255,502.255,502.245,752.245,75303
04 mar 20242.278,502.279,002.268,502.267,502.267,5011.681
01 mar 20242.268,002.268,002.268,002.276,252.276,25694
29 feb 20242.252,002.252,002.252,002.247,252.247,251.049
28 feb 20242.243,002.244,502.243,002.241,752.241,75976
27 feb 20242.272,502.272,502.272,502.272,502.272,503.468
26 feb 20242.269,002.270,502.269,002.269,002.269,003.771
23 feb 20242.277,002.277,002.270,502.274,502.274,509.627
22 feb 20242.289,002.289,002.283,502.283,502.283,5012.026
21 feb 20242.264,002.264,002.264,002.264,002.264,00452.389
20 feb 20242.254,502.255,502.249,002.249,002.249,00981.058
19 feb 20242.263,002.263,822.263,002.264,502.264,504.686
16 feb 20242.267,002.267,002.267,002.267,002.267,00-
15 feb 20242.251,502.255,502.251,502.250,252.250,255.808
14 feb 20242.247,502.247,502.247,502.247,752.247,7511
13 feb 20242.220,002.220,002.220,002.220,002.220,00-
12 feb 20242.263,502.263,502.260,502.261,502.261,5012.909
09 feb 20242.224,252.224,252.224,252.224,252.224,25-
08 feb 20242.234,502.234,502.233,172.226,752.226,7511.207
07 feb 20242.236,252.236,252.236,252.236,252.236,25-
06 feb 20242.245,502.245,502.245,502.245,502.245,50-
05 feb 20242.202,002.202,002.197,052.200,002.200,0012.324
02 feb 20242.183,002.183,002.172,002.172,002.172,007.924
01 feb 20242.184,502.184,502.184,502.166,502.166,5010
31 gen 20242.159,502.160,002.159,502.166,002.166,002.843
30 gen 20242.168,002.170,002.161,002.161,002.161,007.795
29 gen 20242.188,502.191,502.187,502.177,502.177,504.961
26 gen 20242.169,502.180,502.169,502.180,502.180,502.453
25 gen 20242.180,752.180,752.180,752.180,752.180,75-
24 gen 20242.170,002.173,002.170,002.180,752.180,753.771
23 gen 20242.129,502.153,502.129,502.149,502.149,50469
22 gen 20242.128,002.128,002.128,002.130,002.130,009.131
19 gen 20242.139,002.139,002.139,002.140,752.140,75120
18 gen 20242.126,502.130,002.126,502.127,252.127,25149
17 gen 20242.104,002.104,002.104,002.104,002.104,00-
16 gen 20242.155,002.161,002.155,002.153,252.153,252.403
15 gen 20242.174,502.174,622.174,502.173,252.173,25720
12 gen 20242.193,002.193,002.193,002.185,252.185,251.696
11 gen 20242.171,002.179,502.170,502.168,502.168,504.265
10 gen 20242.165,752.165,752.165,752.165,752.165,75-
09 gen 20242.174,252.174,252.174,252.174,252.174,25-
08 gen 20242.193,502.193,502.193,502.193,502.193,50-
05 gen 20242.202,002.202,002.202,002.205,002.205,007.514
04 gen 20242.208,502.208,502.208,502.208,502.208,50-
03 gen 20242.220,002.220,002.220,002.216,252.216,2521.554
02 gen 20242.239,502.245,502.239,502.238,752.238,759.018
29 dic 20232.247,002.250,002.247,002.245,002.245,00800
28 dic 20232.250,502.250,502.250,502.250,502.250,50-
27 dic 20232.223,502.223,502.223,502.212,252.212,253.173
22 dic 20232.187,002.187,002.187,002.187,002.187,00-
21 dic 20232.212,502.212,502.211,002.213,752.213,7511.990
20 dic 20232.202,502.203,502.198,502.201,502.201,503.773
19 dic 20232.199,752.199,752.199,752.199,752.199,75-
18 dic 20232.190,752.190,752.190,752.190,752.190,75-
15 dic 20232.205,002.205,002.205,002.205,002.205,00-
14 dic 20232.183,002.183,002.183,002.188,752.188,7517.475
13 dic 20232.164,502.164,502.164,502.160,002.160,00981
12 dic 20232.168,002.168,002.168,002.166,752.166,75575
11 dic 20232.172,502.172,502.172,502.172,502.172,50-
*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...