Italia markets close in 1 hour 27 minutes

JPMorgan Mid Cap Value R6 (JMVYX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
37,43+0,32 (+0,86%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 2024------
17 giu 202437,4337,4337,4337,4337,43-
14 giu 202437,1137,1137,1137,1137,11-
13 giu 202437,4737,4737,4737,4737,47-
12 giu 202437,5637,5637,5637,5637,56-
11 giu 202437,3037,3037,3037,3037,30-
10 giu 202437,6037,6037,6037,6037,60-
07 giu 202437,5737,5737,5737,5737,57-
06 giu 202437,6637,6637,6637,6637,66-
05 giu 202437,7937,7937,7937,7937,79-
04 giu 202437,6237,6237,6237,6237,62-
03 giu 202437,9137,9137,9137,9137,91-
31 mag 202437,6537,6537,6537,6537,65-
30 mag 202437,6537,6537,6537,6537,65-
29 mag 202437,2837,2837,2837,2837,28-
28 mag 202437,6737,6737,6737,6737,67-
24 mag 202438,0338,0338,0338,0338,03-
23 mag 202437,7937,7937,7937,7937,79-
22 mag 202438,3438,3438,3438,3438,34-
21 mag 202438,5538,5538,5538,5538,55-
20 mag 202438,5438,5438,5438,5438,54-
17 mag 202438,6438,6438,6438,6438,64-
16 mag 202438,5338,5338,5338,5338,53-
15 mag 202438,7038,7038,7038,7038,70-
14 mag 202438,4838,4838,4838,4838,48-
13 mag 202438,3638,3638,3638,3638,36-
10 mag 202438,4438,4438,4438,4438,44-
09 mag 202438,3638,3638,3638,3638,36-
08 mag 202438,0238,0238,0238,0238,02-
07 mag 202437,9637,9637,9637,9637,96-
06 mag 202437,8337,8337,8337,8337,83-
03 mag 202437,4737,4737,4737,4737,47-
02 mag 202437,2237,2237,2237,2237,22-
01 mag 202437,0137,0137,0137,0137,01-
30 apr 202437,1737,1737,1737,1737,17-
29 apr 202437,7537,7537,7537,7537,75-
26 apr 202437,5037,5037,5037,5037,50-
25 apr 202437,4737,4737,4737,4737,47-
24 apr 202437,5337,5337,5337,5337,53-
23 apr 202437,5037,5037,5037,5037,50-
22 apr 202437,2537,2537,2537,2537,25-
19 apr 202436,9836,9836,9836,9836,98-
18 apr 202436,7036,7036,7036,7036,70-
17 apr 202436,6636,6636,6636,6636,66-
16 apr 202436,7836,7836,7836,7836,78-
15 apr 202437,0237,0237,0237,0237,02-
12 apr 202437,2537,2537,2537,2537,25-
11 apr 202437,7137,7137,7137,7137,71-
10 apr 202437,9337,9337,9337,9337,93-
09 apr 202438,6038,6038,6038,6038,60-
08 apr 202438,5838,5838,5838,5838,58-
05 apr 202438,4338,4338,4338,4338,43-
04 apr 202438,1838,1838,1838,1838,18-
03 apr 202438,6838,6838,6838,6838,68-
02 apr 202438,6338,6338,6338,6338,63-
01 apr 202438,9638,9638,9638,9638,96-
28 mar 202439,2739,2739,2739,2739,27-
27 mar 202439,0939,0939,0939,0939,09-
26 mar 202438,4238,4238,4238,4238,42-
25 mar 202438,5038,5038,5038,5038,50-
22 mar 202438,5638,5638,5638,5638,56-
21 mar 202438,8338,8338,8338,8338,83-
20 mar 202438,4738,4738,4738,4738,47-
19 mar 202438,1038,1038,1038,1038,10-
18 mar 202437,8637,8637,8637,8637,86-
15 mar 202437,8437,8437,8437,8437,84-
14 mar 202437,7837,7837,7837,7837,78-
13 mar 202438,1338,1338,1338,1338,13-
12 mar 202438,0838,0838,0838,0838,08-
11 mar 202437,9937,9937,9937,9937,99-
08 mar 202437,8937,8937,8937,8937,89-
07 mar 202437,9437,9437,9437,9437,94-
06 mar 202437,6937,6937,6937,6937,69-
05 mar 202437,5537,5537,5537,5537,55-
04 mar 202437,6937,6937,6937,6937,69-
01 mar 202437,4837,4837,4837,4837,48-
29 feb 202437,3937,3937,3937,3937,39-
28 feb 202437,2537,2537,2537,2537,25-
27 feb 202437,2037,2037,2037,2037,20-
26 feb 202437,0237,0237,0237,0237,02-
23 feb 202437,2037,2037,2037,2037,20-
22 feb 202437,0337,0337,0337,0337,03-
21 feb 202436,7836,7836,7836,7836,78-
20 feb 202436,6136,6136,6136,6136,61-
16 feb 202436,6336,6336,6336,6336,63-
15 feb 202436,7436,7436,7436,7436,74-
14 feb 202436,1536,1536,1536,1536,15-
13 feb 202435,7835,7835,7835,7835,78-
12 feb 202436,4136,4136,4136,4136,41-
09 feb 202436,0836,0836,0836,0836,08-
08 feb 202436,0936,0936,0936,0936,09-
07 feb 202436,0136,0136,0136,0136,01-
06 feb 202435,8735,8735,8735,8735,87-
05 feb 202435,7435,7435,7435,7435,74-
02 feb 202436,1336,1336,1336,1336,13-
01 feb 202436,1636,1636,1636,1636,16-
31 gen 202435,7635,7635,7635,7635,76-
30 gen 202436,2436,2436,2436,2436,24-
29 gen 202436,1536,1536,1536,1536,15-
26 gen 202435,9335,9335,9335,9335,93-
*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...