Italia markets closed

JPMorgan US Small Company A (JTUAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
17,88+0,19 (+1,07%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
28 mag 2023 - 28 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mag 2024------
24 mag 202417,8817,8817,8817,8817,88-
23 mag 202417,6917,6917,6917,6917,69-
22 mag 202417,9617,9617,9617,9617,96-
21 mag 202418,1218,1218,1218,1218,12-
20 mag 202418,1718,1718,1718,1718,17-
17 mag 202418,1218,1218,1218,1218,12-
16 mag 202418,1318,1318,1318,1318,13-
15 mag 202418,2918,2918,2918,2918,29-
14 mag 202418,0118,0118,0118,0118,01-
13 mag 202417,8117,8117,8117,8117,81-
10 mag 202417,8017,8017,8017,8017,80-
09 mag 202417,9517,9517,9517,9517,95-
08 mag 202417,8017,8017,8017,8017,80-
07 mag 202417,8817,8817,8817,8817,88-
06 mag 202417,8517,8517,8517,8517,85-
03 mag 202417,6017,6017,6017,6017,60-
02 mag 202417,4217,4217,4217,4217,42-
01 mag 202417,1217,1217,1217,1217,12-
30 apr 202417,1317,1317,1317,1317,13-
29 apr 202417,5117,5117,5117,5117,51-
26 apr 202417,3717,3717,3717,3717,37-
25 apr 202417,2417,2417,2417,2417,24-
24 apr 202417,2917,2917,2917,2917,29-
23 apr 202417,3717,3717,3717,3717,37-
22 apr 202417,0117,0117,0117,0117,01-
19 apr 202416,8016,8016,8016,8016,80-
18 apr 202416,8116,8116,8116,8116,81-
17 apr 202416,8716,8716,8716,8716,87-
16 apr 202417,0617,0617,0617,0617,06-
15 apr 202417,1117,1117,1117,1117,11-
12 apr 202417,3317,3317,3317,3317,33-
11 apr 202417,6717,6717,6717,6717,67-
10 apr 202417,5717,5717,5717,5717,57-
09 apr 202417,9917,9917,9917,9917,99-
08 apr 202418,0018,0018,0018,0018,00-
05 apr 202417,9317,9317,9317,9317,93-
04 apr 202417,8217,8217,8217,8217,82-
03 apr 202418,0218,0218,0218,0218,02-
02 apr 202417,8917,8917,8917,8917,89-
01 apr 202418,1818,1818,1818,1818,18-
28 mar 202418,3418,3418,3418,3418,34-
27 mar 202418,2818,2818,2818,2818,28-
26 mar 202417,9317,9317,9317,9317,93-
25 mar 202417,9517,9517,9517,9517,95-
22 mar 202417,9417,9417,9417,9417,94-
21 mar 202418,1618,1618,1618,1618,16-
20 mar 202417,9217,9217,9217,9217,92-
19 mar 202417,6117,6117,6117,6117,61-
18 mar 202417,5217,5217,5217,5217,52-
15 mar 202417,6517,6517,6517,6517,65-
14 mar 202417,5817,5817,5817,5817,58-
13 mar 202417,9217,9217,9217,9217,92-
12 mar 202417,8217,8217,8217,8217,82-
11 mar 202417,7917,7917,7917,7917,79-
08 mar 202417,9717,9717,9717,9717,97-
07 mar 202418,0518,0518,0518,0518,05-
06 mar 202417,9417,9417,9417,9417,94-
05 mar 202417,8317,8317,8317,8317,83-
04 mar 202418,0118,0118,0118,0118,01-
01 mar 202417,9417,9417,9417,9417,94-
29 feb 202417,7317,7317,7317,7317,73-
28 feb 202417,5917,5917,5917,5917,59-
27 feb 202417,7217,7217,7217,7217,72-
26 feb 202417,4117,4117,4117,4117,41-
23 feb 202417,2617,2617,2617,2617,26-
22 feb 202417,2117,2117,2117,2117,21-
21 feb 202416,9716,9716,9716,9716,97-
20 feb 202417,0517,0517,0517,0517,05-
16 feb 202417,2717,2717,2717,2717,27-
15 feb 202417,5017,5017,5017,5017,50-
14 feb 202417,0817,0817,0817,0817,08-
13 feb 202416,6816,6816,6816,6816,68-
12 feb 202417,3017,3017,3017,3017,30-
09 feb 202417,0517,0517,0517,0517,05-
08 feb 202416,7816,7816,7816,7816,78-
07 feb 202416,5516,5516,5516,5516,55-
06 feb 202416,5216,5216,5216,5216,52-
05 feb 202416,4116,4116,4116,4116,41-
02 feb 202416,5816,5816,5816,5816,58-
01 feb 202416,6516,6516,6516,6516,65-
31 gen 202416,4216,4216,4216,4216,42-
30 gen 202416,8316,8316,8316,8316,83-
29 gen 202416,8816,8816,8816,8816,88-
26 gen 202416,6016,6016,6016,6016,60-
25 gen 202416,6016,6016,6016,6016,60-
24 gen 202416,4816,4816,4816,4816,48-
23 gen 202416,5416,5416,5416,5416,54-
22 gen 202416,6216,6216,6216,6216,62-
19 gen 202416,3316,3316,3316,3316,33-
18 gen 202416,1316,1316,1316,1316,13-
17 gen 202416,0316,0316,0316,0316,03-
16 gen 202416,1316,1316,1316,1316,13-
12 gen 202416,2916,2916,2916,2916,29-
11 gen 202416,3116,3116,3116,3116,31-
10 gen 202416,3916,3916,3916,3916,39-
09 gen 202416,3616,3616,3616,3616,36-
08 gen 202416,5016,5016,5016,5016,50-
05 gen 202416,1916,1916,1916,1916,19-
04 gen 202416,2616,2616,2616,2616,26-
*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...