Italia markets close in 45 minutes

JPMorgan ETFs (Ireland) ICAV - EUR Corporate Bond 1-5 yr Research Enhanced Index (ESG) UCITS ETF (JR15.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
101,91+0,07 (+0,07%)
In data: 03:12PM BST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 20240,000,000,00101,91101,91-
24 giu 2024101,88101,90101,86101,85101,852.993
21 giu 2024101,81101,81101,81101,81101,81-
20 giu 2024101,75101,75101,75101,75101,75-
19 giu 2024102,00102,00101,79101,71101,7110
18 giu 2024101,85101,85101,85101,70101,70-
17 giu 2024101,93102,07101,67101,58101,583
14 giu 2024101,74101,74101,74101,74101,74-
13 giu 2024101,79101,79101,71101,64101,6486
12 giu 2024101,61101,61101,61101,61101,61-
11 giu 2024101,47101,70101,45101,33101,3310
10 giu 2024101,04101,04101,04101,20101,20-
07 giu 2024101,60101,60101,60101,29101,29-
06 giu 2024101,60101,60101,53101,47101,4713
05 giu 2024101,55101,55101,55101,55101,55-
04 giu 2024101,25101,43101,25101,47101,471.907
03 giu 2024101,30101,40101,30101,36101,36114
31 mag 2024101,25101,25101,25101,25101,25-
30 mag 2024101,43101,43101,26101,25101,25-
29 mag 2024101,15101,15101,15101,15101,15-
28 mag 2024101,57101,57101,57101,25101,25-
24 mag 2024101,18101,18101,18101,18101,18-
23 mag 2024101,22101,22101,21101,16101,169
22 mag 2024101,32101,32101,32101,32101,32-
21 mag 2024101,57101,57101,57101,38101,38-
20 mag 2024101,32101,32101,32101,32101,32-
17 mag 2024101,31101,31101,31101,31101,31-
16 mag 2024101,53101,82101,53101,47101,4710
15 mag 2024101,35101,63101,35101,52101,521.042
14 mag 2024101,64101,64101,64101,23101,23-
13 mag 2024101,30101,30101,30101,30101,30-
10 mag 2024101,32101,32101,32101,27101,27-
09 mag 2024101,35101,35101,35101,35101,35-
08 mag 2024101,49101,49101,49101,39101,395
07 mag 2024101,44101,57101,43101,44101,441.400
03 mag 2024101,32101,34101,32101,27101,2744
02 mag 2024101,12101,12101,12101,03101,03-
01 mag 2024100,89100,89100,89100,89100,89-
30 apr 2024101,26101,26101,26100,91100,91-
29 apr 2024101,07101,07101,07101,07101,07-
26 apr 2024100,96100,96100,96100,92100,928
25 apr 2024101,01101,01101,01100,79100,79-
24 apr 2024100,91100,91100,91100,91100,91-
23 apr 2024101,23101,23101,07101,13101,13-
22 apr 2024101,05101,05101,05101,03101,03-
19 apr 2024100,87100,87100,87100,87100,87-
18 apr 2024101,19101,19100,98100,93100,9340
17 apr 2024100,96100,96100,96100,93100,9316
16 apr 2024101,23101,23101,23100,90100,90-
15 apr 2024101,48101,49101,48101,10101,102
12 apr 2024101,33101,33101,33101,33101,33-
11 apr 2024101,13101,23101,13101,11101,111.810
10 apr 2024101,50101,50101,25101,25101,251.129
09 apr 2024101,34101,43101,34101,44101,442
08 apr 2024101,35101,35101,35101,35101,35-
05 apr 2024101,43101,43101,43101,43101,43-
04 apr 2024101,64101,64101,64101,46101,46-
03 apr 2024101,39101,39101,39101,39101,39-
02 apr 2024101,43101,43101,33101,22101,221.986
28 mar 2024101,33101,33101,33101,33101,33-
27 mar 2024101,36101,36101,36101,36101,36-
26 mar 2024101,31101,31101,31101,19101,19-
25 mar 2024101,07101,07101,07101,12101,121
22 mar 2024101,30101,30101,30101,26101,261
21 mar 2024101,29101,29101,29101,13101,13-
20 mar 2024100,94100,94100,94100,94100,94-
19 mar 2024101,07101,07101,07101,00101,00-
18 mar 2024100,88100,88100,88100,88100,88-
15 mar 2024101,08101,14100,98100,89100,893
14 mar 2024101,02101,02101,02100,96100,96-
13 mar 2024101,28101,28100,99100,99100,9999
12 mar 2024101,18101,18101,18100,97100,97-
11 mar 2024101,00101,00101,00101,00101,00-
08 mar 2024101,11101,11101,11101,12101,12-
07 mar 2024100,90100,90100,81100,89100,89-
06 mar 2024100,65100,65100,65100,65100,65-
05 mar 2024100,50100,76100,50100,65100,655
04 mar 2024100,44100,44100,44100,44100,44-
01 mar 2024100,48100,48100,48100,48100,48-
29 feb 2024100,46100,46100,46100,46100,46-
28 feb 2024100,39100,39100,39100,39100,39-
27 feb 2024100,57100,57100,57100,42100,42-
26 feb 2024100,40100,40100,40100,40100,40-
23 feb 2024100,57100,57100,57100,57100,57-
22 feb 2024100,38100,56100,38100,40100,4092
21 feb 2024100,37100,37100,37100,37100,37-
20 feb 2024100,50100,50100,50100,47100,47-
19 feb 2024100,35100,35100,35100,35100,35-
16 feb 2024100,33100,33100,33100,33100,33-
15 feb 2024100,57100,57100,57100,43100,433
14 feb 2024100,41100,41100,41100,41100,41-
13 feb 2024100,30100,60100,30100,31100,314
12 feb 2024100,49100,49100,49100,49100,49-
09 feb 2024100,41100,41100,41100,41100,41-
08 feb 2024100,60100,69100,51100,51100,51961
07 feb 2024100,54100,54100,54100,54100,54-
06 feb 2024100,79100,79100,79100,66100,66-
05 feb 2024100,56100,56100,56100,56100,56-
02 feb 2024100,75100,75100,75100,75100,75-
01 feb 2024100,99100,99100,99100,99100,99-
*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...