Italia markets open in 1 hour 59 minutes
Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.850,66 -49,36 (-0,13%) EUR/USD
1,0879 +0,0019 (+0,17%) Bitcoin EUR
62.292,87 -935,47 (-1,48%) CMC Crypto 200
1.469,45 -14,75 (-0,99%)
JHF III U.S. Quality Growth Fund Class NAV (JSGBX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
28 mag 2023 - 28 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 mag 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
| 23 mag 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | - |
| 22 mag 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,54 | - |
| 21 mag 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
| 20 mag 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
| 17 mag 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
| 16 mag 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
| 15 mag 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | - |
| 14 mag 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
| 13 mag 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
| 10 mag 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
| 09 mag 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
| 08 mag 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
| 07 mag 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
| 06 mag 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 03 mag 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
| 02 mag 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 01 mag 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
| 30 apr 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
| 29 apr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 26 apr 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 25 apr 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
| 24 apr 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
| 23 apr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 22 apr 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
| 19 apr 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
| 18 apr 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
| 17 apr 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
| 16 apr 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 15 apr 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
| 12 apr 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
| 11 apr 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | - |
| 10 apr 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
| 09 apr 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
| 08 apr 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
| 05 apr 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | - |
| 04 apr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 03 apr 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
| 02 apr 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
| 01 apr 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
| 28 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 27 mar 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | - |
| 26 mar 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
| 25 mar 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
| 22 mar 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
| 21 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 20 mar 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 19 mar 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
| 18 mar 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
| 15 mar 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
| 14 mar 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
| 13 mar 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
| 12 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 11 mar 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 08 mar 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 07 mar 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
| 06 mar 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
| 05 mar 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
| 04 mar 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
| 01 mar 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
| 29 feb 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 28 feb 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
| 27 feb 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
| 26 feb 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
| 23 feb 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 22 feb 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 21 feb 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 20 feb 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 16 feb 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
| 15 feb 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 14 feb 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
| 13 feb 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
| 12 feb 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
| 09 feb 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
| 08 feb 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
| 07 feb 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
| 06 feb 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
| 05 feb 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
| 02 feb 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
| 01 feb 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
| 31 gen 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
| 30 gen 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 29 gen 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 24,33 | - |
| 26 gen 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
| 25 gen 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
| 24 gen 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
| 23 gen 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
| 22 gen 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
| 19 gen 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
| 18 gen 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
| 17 gen 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
| 16 gen 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
| 12 gen 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
| 11 gen 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
| 10 gen 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | - |
| 09 gen 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
| 08 gen 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 05 gen 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
| 04 gen 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
| 03 gen 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
| *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.