Italia markets close in 7 hours 30 minutes

JPMorgan Diversified Return International Equity ETF (JPIN)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
55,28+0,12 (+0,22%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202455,2355,3755,1655,2855,2819.100
27 giu 202455,2255,2855,0455,1655,1618.600
26 giu 202455,0155,1255,0055,0855,0812.900
25 giu 202455,3955,4555,2755,4055,409.800
25 giu 20240.782 Dividendo
24 giu 202456,2056,4356,1556,1955,4118.000
21 giu 202455,8455,8455,7355,7754,9919.000
20 giu 202456,0856,2156,0456,1955,4130.500
18 giu 202455,9456,1955,9456,1355,3528.100
17 giu 202455,6155,9855,5555,9755,204.900
14 giu 202455,7155,8555,5255,8255,0427.600
13 giu 202456,3556,3555,9956,0855,3011.600
12 giu 202457,0957,1656,6956,7855,9925.400
11 giu 202456,1556,2156,0156,2055,4211.800
10 giu 202456,5856,9256,5056,8856,096.500
07 giu 202456,8757,0756,7456,7455,954.100
06 giu 202457,3457,5557,3057,5556,7512.500
05 giu 202457,3057,3557,0257,3556,5618.900
04 giu 202457,2457,2457,0757,1956,3910.600
03 giu 202457,4257,4857,2857,4356,6317.200
31 mag 202456,8457,0956,7657,0956,303.500
30 mag 202456,5856,7356,5356,6855,8912.700
29 mag 202456,4256,4256,1556,1555,374.300
28 mag 202457,3557,3556,8957,0256,233.500
24 mag 202456,7256,9056,7056,8556,068.900
23 mag 202457,1257,1256,2956,4455,6512.300
22 mag 202457,0257,0856,7656,9156,1210.800
21 mag 202457,4557,5357,4457,5356,735.000
20 mag 202457,6557,7057,5457,5456,746.900
17 mag 202457,3757,5457,3457,5456,745.400
16 mag 202457,5357,5757,4157,4156,6124.000
15 mag 202457,3957,6657,2957,6656,8611.800
14 mag 202457,0057,1656,9757,1656,3610.300
13 mag 202456,9557,0356,8356,8856,096.500
10 mag 202457,0557,0656,8556,8756,084.800
09 mag 202456,4656,8156,4656,8156,024.600
08 mag 202456,1756,4456,1756,4455,653.200
07 mag 202456,6256,6756,4656,5455,7511.900
06 mag 202456,5556,6256,5156,6255,8312.100
03 mag 202456,3656,3656,0456,2955,5134.700
02 mag 202455,4355,7855,2755,7154,933.900
01 mag 202454,8955,3754,6954,7954,0355.100
30 apr 202455,3255,4254,8654,8654,1022.300
29 apr 202455,5455,7255,4755,6554,8814.300
26 apr 202455,1255,3555,0755,2954,5248.800
25 apr 202454,4554,9354,3654,9054,1428.700
24 apr 202455,1755,1754,9555,1054,3380.000
23 apr 202454,9855,3654,9855,3254,5533.000
22 apr 202454,5354,9554,5054,8154,0480.200
19 apr 202454,0254,1953,9754,1153,3643.700
18 apr 202454,0654,2853,9153,9953,2424.900
17 apr 202454,1554,1853,7354,0253,27137.200
16 apr 202453,9954,1153,7953,9053,1539.900
15 apr 202455,3055,3554,5454,6253,8628.700
12 apr 202455,1555,2654,7454,7754,0142.000
11 apr 202455,6555,6655,1755,5754,8063.800
10 apr 202455,3855,3855,1155,3254,5523.500
09 apr 202456,3256,3255,9456,1855,4011.000
08 apr 202456,0556,1956,0556,0955,3115.500
05 apr 202455,6855,8855,6255,8455,0631.800
04 apr 202456,4756,5855,7055,7554,9713.800
03 apr 202455,6056,0755,6056,0355,2679.200
02 apr 202455,6955,7255,5855,7254,9414.700
01 apr 202456,1056,2355,8956,0155,2332.200
28 mar 202456,2256,3756,2256,3355,5530.600
27 mar 202456,1956,4856,1856,4455,6512.900
26 mar 202456,2056,2656,0956,1155,3313.900
25 mar 202456,0156,2056,0156,0255,246.700
22 mar 202456,2456,2456,0956,1255,346.700
21 mar 202456,2656,3556,1756,2255,4412.500
20 mar 202455,6356,2555,6356,2355,4514.700
19 mar 202455,4755,7255,4255,6654,8922.500
19 mar 20240.015 Dividendo
18 mar 202455,6555,6555,4755,4954,7111.100
15 mar 202455,5855,6355,4155,5354,747.100
14 mar 202455,9555,9555,3655,5254,736.900
13 mar 202455,6355,8455,6355,7154,928.700
12 mar 202455,6455,7855,6055,7854,996.700
11 mar 202455,5055,5555,3855,5254,7310.100
08 mar 202456,2056,2155,8655,9055,118.700
07 mar 202455,7555,9655,7555,9355,1425.300
06 mar 202455,4555,5655,3355,4454,659.400
05 mar 202454,8154,8854,6054,7153,9412.000
04 mar 202454,7354,8654,7254,7553,978.800
01 mar 202454,6454,9754,6154,9654,1854.300
29 feb 202454,6354,6354,2954,5253,7521.800
28 feb 202454,2354,3754,1954,2953,5218.600
27 feb 202454,5254,6354,5254,5853,8113.000
26 feb 202454,6454,6454,4654,5153,7418.300
23 feb 202454,7954,8754,7154,7854,0012.400
22 feb 202454,6254,7654,5354,7353,9513.800
21 feb 202454,2354,2854,1454,2853,5118.100
20 feb 202454,3654,4054,1854,2653,4918.500
16 feb 202453,9754,2253,9754,0053,238.800
15 feb 202453,7253,9053,6153,9053,1463.300
14 feb 202453,1853,3553,1653,3552,5913.300
13 feb 202453,0853,0852,6052,7752,0211.800
12 feb 202453,4953,8553,4953,6952,9330.400
09 feb 202453,3353,4653,2053,4452,687.900
08 feb 202453,3853,4153,2153,3952,6325.300
*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...