Italia markets open in 3 hours 22 minutes
Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.687,40 +104,32 (+0,26%) EUR/USD
1,0756 +0,0040 (+0,38%) Bitcoin EUR
58.921,05 +2.396,60 (+4,24%) CMC Crypto 200
1.315,87 +32,04 (+2,50%)
JPMorgan ETFs (Ireland) ICAV - Europe Research Enhanced Index Equity (ESG) UCITS ETF (JREE.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:36PM CEST
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 43,17 | 43,21 | 42,88 | 43,13 | 43,13 | 4.501 |
| 27 giu 2024 | 43,22 | 43,31 | 43,08 | 43,13 | 43,13 | 11.881 |
| 26 giu 2024 | 43,66 | 43,77 | 43,19 | 43,37 | 43,37 | 6.786 |
| 25 giu 2024 | 43,40 | 43,53 | 43,35 | 43,53 | 43,53 | 14.365 |
| 24 giu 2024 | 43,20 | 43,57 | 43,20 | 43,57 | 43,57 | 7.565 |
| 21 giu 2024 | 43,35 | 43,42 | 43,07 | 43,28 | 43,28 | 2.785 |
| 20 giu 2024 | 43,21 | 43,53 | 43,21 | 43,49 | 43,49 | 27.299 |
| 19 giu 2024 | 43,26 | 43,28 | 43,08 | 43,28 | 43,28 | 5.773 |
| 18 giu 2024 | 43,22 | 43,37 | 43,03 | 43,37 | 43,37 | 2.916 |
| 17 giu 2024 | 43,13 | 43,13 | 42,85 | 43,13 | 43,13 | 6.187 |
| 14 giu 2024 | 43,47 | 43,47 | 42,88 | 43,03 | 43,03 | 6.414 |
| 13 giu 2024 | 43,82 | 43,82 | 43,27 | 43,27 | 43,27 | 8.628 |
| 12 giu 2024 | 43,54 | 44,06 | 43,54 | 44,06 | 44,06 | 8.784 |
| 11 giu 2024 | 43,92 | 43,92 | 43,27 | 43,58 | 43,58 | 7.549 |
| 10 giu 2024 | 43,64 | 43,74 | 43,52 | 43,74 | 43,74 | 12.182 |
| 07 giu 2024 | 44,15 | 44,15 | 43,81 | 43,95 | 43,95 | 2.919 |
| 06 giu 2024 | 43,97 | 44,20 | 43,94 | 44,20 | 44,20 | 4.560 |
| 05 giu 2024 | 43,67 | 43,88 | 43,63 | 43,81 | 43,81 | 5.746 |
| 04 giu 2024 | 43,44 | 43,56 | 43,18 | 43,49 | 43,49 | 4.946 |
| 03 giu 2024 | 43,79 | 43,79 | 43,46 | 43,53 | 43,53 | 17.408 |
| 31 mag 2024 | 43,35 | 43,53 | 43,27 | 43,53 | 43,53 | 4.408 |
| 30 mag 2024 | 43,00 | 43,39 | 43,00 | 43,39 | 43,39 | 4.452 |
| 29 mag 2024 | 43,48 | 43,48 | 43,04 | 43,13 | 43,13 | 6.299 |
| 28 mag 2024 | 43,74 | 43,74 | 43,42 | 43,63 | 43,63 | 4.271 |
| 27 mag 2024 | 43,64 | 43,83 | 43,63 | 43,83 | 43,83 | 690 |
| 24 mag 2024 | 43,38 | 43,72 | 43,38 | 43,72 | 43,72 | 2.468 |
| 23 mag 2024 | 43,72 | 43,84 | 43,66 | 43,84 | 43,84 | 5.957 |
| 22 mag 2024 | 43,67 | 43,67 | 43,56 | 43,63 | 43,63 | 10.745 |
| 21 mag 2024 | 43,75 | 43,81 | 43,67 | 43,81 | 43,81 | 4.322 |
| 20 mag 2024 | 43,86 | 43,94 | 43,82 | 43,94 | 43,94 | 2.994 |
| 17 mag 2024 | 43,78 | 43,78 | 43,58 | 43,71 | 43,71 | 21.303 |
| 16 mag 2024 | 43,90 | 43,93 | 43,76 | 43,79 | 43,79 | 8.192 |
| 15 mag 2024 | 43,77 | 43,83 | 43,63 | 43,82 | 43,82 | 2.671 |
| 14 mag 2024 | 43,56 | 43,65 | 43,54 | 43,65 | 43,65 | 7.516 |
| 13 mag 2024 | 43,62 | 43,62 | 43,48 | 43,57 | 43,57 | 8.398 |
| 10 mag 2024 | 43,41 | 43,62 | 43,40 | 43,62 | 43,62 | 5.336 |
| 09 mag 2024 | 43,09 | 43,28 | 42,99 | 43,22 | 43,22 | 2.430 |
| 08 mag 2024 | 42,94 | 43,09 | 42,92 | 42,97 | 42,97 | 11.803 |
| 07 mag 2024 | 42,47 | 42,85 | 42,47 | 42,85 | 42,85 | 4.401 |
| 06 mag 2024 | 42,15 | 42,45 | 42,15 | 42,25 | 42,25 | 4.105 |
| 03 mag 2024 | 42,01 | 42,19 | 41,99 | 42,12 | 42,12 | 5.681 |
| 02 mag 2024 | 42,10 | 42,10 | 41,88 | 41,89 | 41,89 | 13.802 |
| 30 apr 2024 | 42,31 | 42,35 | 41,96 | 42,10 | 42,10 | 14.685 |
| 29 apr 2024 | 42,47 | 42,49 | 42,31 | 42,42 | 42,42 | 7.731 |
| 26 apr 2024 | 42,17 | 42,35 | 42,06 | 42,17 | 42,17 | 2.191 |
| 25 apr 2024 | 42,00 | 42,00 | 41,57 | 41,85 | 41,85 | 5.490 |
| 24 apr 2024 | 42,19 | 42,24 | 41,95 | 42,12 | 42,12 | 8.913 |
| 23 apr 2024 | 41,88 | 42,06 | 41,83 | 42,01 | 42,01 | 3.066 |
| 22 apr 2024 | 41,65 | 41,76 | 41,40 | 41,76 | 41,76 | 6.230 |
| 19 apr 2024 | 41,19 | 41,33 | 40,99 | 41,21 | 41,21 | 3.952 |
| 18 apr 2024 | 41,31 | 41,41 | 41,16 | 41,41 | 41,41 | 6.794 |
| 17 apr 2024 | 41,17 | 41,48 | 41,17 | 41,22 | 41,22 | 1.625 |
| 16 apr 2024 | 41,24 | 41,34 | 41,00 | 41,16 | 41,16 | 6.310 |
| 15 apr 2024 | 41,81 | 42,04 | 41,78 | 41,78 | 41,78 | 3.196 |
| 12 apr 2024 | 41,97 | 42,08 | 41,65 | 41,65 | 41,65 | 5.554 |
| 11 apr 2024 | 41,78 | 41,82 | 41,37 | 41,61 | 41,61 | 11.856 |
| 10 apr 2024 | 41,83 | 41,92 | 41,45 | 41,77 | 41,77 | 2.723 |
| 09 apr 2024 | 41,74 | 41,88 | 41,58 | 41,63 | 41,63 | 9.198 |
| 08 apr 2024 | 41,55 | 41,83 | 41,55 | 41,83 | 41,83 | 2.707 |
| 05 apr 2024 | 41,43 | 41,58 | 41,42 | 41,53 | 41,53 | 4.433 |
| 04 apr 2024 | 41,93 | 42,00 | 41,84 | 41,95 | 41,95 | 5.467 |
| 03 apr 2024 | 41,92 | 41,92 | 41,71 | 41,92 | 41,92 | 11.148 |
| 02 apr 2024 | 42,47 | 42,47 | 41,78 | 41,81 | 41,81 | 11.452 |
| 28 mar 2024 | 42,19 | 42,22 | 42,12 | 42,12 | 42,12 | 4.094 |
| 27 mar 2024 | 42,04 | 42,06 | 41,94 | 41,99 | 41,99 | 11.362 |
| 26 mar 2024 | 41,85 | 42,04 | 41,85 | 42,03 | 42,03 | 14.846 |
| 25 mar 2024 | 41,87 | 41,96 | 41,72 | 41,94 | 41,94 | 3.780 |
| 22 mar 2024 | 41,84 | 41,92 | 41,74 | 41,92 | 41,92 | 5.254 |
| 21 mar 2024 | 41,87 | 41,88 | 41,65 | 41,84 | 41,84 | 19.399 |
| 20 mar 2024 | 41,44 | 41,57 | 41,44 | 41,47 | 41,47 | 2.710 |
| 19 mar 2024 | 41,42 | 41,58 | 41,37 | 41,58 | 41,58 | 2.803 |
| 18 mar 2024 | 41,61 | 41,67 | 41,42 | 41,53 | 41,53 | 6.053 |
| 15 mar 2024 | 41,72 | 41,83 | 41,56 | 41,65 | 41,65 | 6.139 |
| 14 mar 2024 | 41,85 | 41,94 | 41,63 | 41,77 | 41,77 | 27.228 |
| 13 mar 2024 | 41,67 | 41,83 | 41,67 | 41,75 | 41,75 | 8.311 |
| 12 mar 2024 | 41,52 | 41,76 | 41,37 | 41,76 | 41,76 | 4.726 |
| 11 mar 2024 | 41,27 | 41,31 | 41,16 | 41,24 | 41,24 | 4.256 |
| 08 mar 2024 | 41,54 | 41,58 | 41,44 | 41,44 | 41,44 | 12.924 |
| 07 mar 2024 | 40,97 | 41,60 | 40,97 | 41,60 | 41,60 | 8.698 |
| 06 mar 2024 | 40,81 | 40,97 | 40,75 | 40,90 | 40,90 | 3.205 |
| 05 mar 2024 | 40,73 | 40,81 | 40,72 | 40,74 | 40,74 | 4.441 |
| 04 mar 2024 | 40,88 | 40,92 | 40,78 | 40,90 | 40,90 | 1.548 |
| 01 mar 2024 | 40,80 | 40,86 | 40,60 | 40,86 | 40,86 | 3.166 |
| 29 feb 2024 | 40,74 | 40,74 | 40,65 | 40,68 | 40,68 | 6.440 |
| 28 feb 2024 | 40,72 | 40,72 | 40,58 | 40,58 | 40,58 | 1.851 |
| 27 feb 2024 | 40,71 | 40,80 | 40,65 | 40,80 | 40,80 | 589 |
| 26 feb 2024 | 40,85 | 40,85 | 40,72 | 40,74 | 40,74 | 4.482 |
| 23 feb 2024 | 40,78 | 40,94 | 40,76 | 40,94 | 40,94 | 4.964 |
| 22 feb 2024 | 40,78 | 40,78 | 40,54 | 40,65 | 40,65 | 2.624 |
| 21 feb 2024 | 40,35 | 40,40 | 40,28 | 40,37 | 40,37 | 2.279 |
| 20 feb 2024 | 40,40 | 40,48 | 40,35 | 40,46 | 40,46 | 3.013 |
| 19 feb 2024 | 40,28 | 40,44 | 40,19 | 40,37 | 40,37 | 5.158 |
| 16 feb 2024 | 40,21 | 40,36 | 40,21 | 40,36 | 40,36 | 1.362 |
| 15 feb 2024 | 39,96 | 40,08 | 39,88 | 40,01 | 40,01 | 20.771 |
| 14 feb 2024 | 39,58 | 39,81 | 39,58 | 39,81 | 39,81 | 5.982 |
| 13 feb 2024 | 39,82 | 39,82 | 39,42 | 39,54 | 39,54 | 30.330 |
| 12 feb 2024 | 39,80 | 39,92 | 39,74 | 39,92 | 39,92 | 131.455 |
| 09 feb 2024 | 39,78 | 39,78 | 39,60 | 39,73 | 39,73 | 4.072 |
| 08 feb 2024 | 39,77 | 39,85 | 39,65 | 39,65 | 39,65 | 2.761 |
| 07 feb 2024 | 39,94 | 39,94 | 39,70 | 39,81 | 39,81 | 1.719 |
| *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.