Italia markets close in 56 minutes

JPMorgan US Equity R3 (JUEPX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
24,41+0,05 (+0,22%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
27 giu 2023 - 27 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 2024------
26 giu 202424,4124,4124,4124,4124,41-
25 giu 202424,3824,3824,3824,3824,38-
24 giu 202424,2924,2924,2924,2924,29-
21 giu 202424,3424,3424,3424,3424,34-
20 giu 202424,3824,3824,3824,3824,38-
18 giu 202424,4824,4824,4824,4824,48-
17 giu 202424,4124,4124,4124,4124,41-
14 giu 202424,2324,2324,2324,2324,23-
13 giu 202424,2724,2724,2724,2724,27-
12 giu 202424,2524,2524,2524,2524,25-
11 giu 202423,9623,9623,9623,9623,96-
10 giu 202423,9123,9123,9123,9123,91-
07 giu 202423,8023,8023,8023,8023,80-
06 giu 202423,8423,8423,8423,8423,84-
05 giu 202423,8823,8823,8823,8823,88-
04 giu 202423,5523,5523,5523,5523,55-
03 giu 202423,5423,5423,5423,5423,54-
31 mag 202423,3823,3823,3823,3823,38-
30 mag 202423,3823,3823,3823,3823,38-
29 mag 202423,5423,5423,5423,5423,54-
28 mag 202423,7323,7323,7323,7323,73-
24 mag 202423,6823,6823,6823,6823,68-
23 mag 202423,5323,5323,5323,5323,53-
22 mag 202423,6723,6723,6723,6723,67-
21 mag 202423,7023,7023,7023,7023,70-
20 mag 202423,6823,6823,6823,6823,68-
17 mag 202423,6223,6223,6223,6223,62-
16 mag 202423,6123,6123,6123,6123,61-
15 mag 202423,7323,7323,7323,7323,73-
14 mag 202423,4523,4523,4523,4523,45-
13 mag 202423,3223,3223,3223,3223,32-
10 mag 202423,3523,3523,3523,3523,35-
09 mag 202423,3023,3023,3023,3023,30-
08 mag 202423,1923,1923,1923,1923,19-
07 mag 202423,1823,1823,1823,1823,18-
06 mag 202423,1423,1423,1423,1423,14-
03 mag 202422,8822,8822,8822,8822,88-
02 mag 202422,5922,5922,5922,5922,59-
01 mag 202422,3422,3422,3422,3422,34-
30 apr 202422,4022,4022,4022,4022,40-
29 apr 202422,7022,7022,7022,7022,70-
26 apr 202422,6522,6522,6522,6522,65-
25 apr 202422,4122,4122,4122,4122,41-
24 apr 202422,5522,5522,5522,5522,55-
23 apr 202422,5922,5922,5922,5922,59-
22 apr 202422,3022,3022,3022,3022,30-
19 apr 202422,1122,1122,1122,1122,11-
18 apr 202422,2822,2822,2822,2822,28-
17 apr 202422,3422,3422,3422,3422,34-
16 apr 202422,4922,4922,4922,4922,49-
15 apr 202422,5022,5022,5022,5022,50-
12 apr 202422,7522,7522,7522,7522,75-
11 apr 202423,0623,0623,0623,0623,06-
10 apr 202422,9422,9422,9422,9422,94-
09 apr 202423,1523,1523,1523,1523,15-
08 apr 202423,1623,1623,1623,1623,16-
05 apr 202423,1723,1723,1723,1723,17-
04 apr 202422,8822,8822,8822,8822,88-
03 apr 202423,1523,1523,1523,1523,15-
02 apr 202423,1223,1223,1223,1223,12-
01 apr 202423,3023,3023,3023,3023,30-
28 mar 202423,3723,3723,3723,3723,37-
27 mar 202423,3323,3323,3323,3323,33-
26 mar 202423,1423,1423,1423,1423,14-
26 mar 20240.01 Dividendo
25 mar 202423,2423,2423,2423,2423,23-
22 mar 202423,3723,3723,3723,3723,36-
21 mar 202423,3923,3923,3923,3923,38-
20 mar 202423,3123,3123,3123,3123,30-
19 mar 202423,1123,1123,1123,1123,10-
18 mar 202422,9322,9322,9322,9322,92-
15 mar 202422,8322,8322,8322,8322,82-
14 mar 202422,9922,9922,9922,9922,98-
13 mar 202423,0223,0223,0223,0223,01-
12 mar 202423,0523,0523,0523,0523,04-
11 mar 202422,7422,7422,7422,7422,73-
08 mar 202422,8122,8122,8122,8122,80-
07 mar 202422,9522,9522,9522,9522,94-
06 mar 202422,7022,7022,7022,7022,69-
05 mar 202422,5922,5922,5922,5922,58-
04 mar 202422,7822,7822,7822,7822,77-
01 mar 202422,8022,8022,8022,8022,79-
29 feb 202422,6122,6122,6122,6122,60-
28 feb 202422,5122,5122,5122,5122,50-
27 feb 202422,5522,5522,5522,5522,54-
26 feb 202422,5222,5222,5222,5222,51-
23 feb 202422,6022,6022,6022,6022,59-
22 feb 202422,5422,5422,5422,5422,53-
21 feb 202422,0622,0622,0622,0622,05-
20 feb 202422,0022,0022,0022,0021,99-
16 feb 202422,1522,1522,1522,1522,14-
15 feb 202422,2322,2322,2322,2322,22-
14 feb 202422,1322,1322,1322,1322,12-
13 feb 202421,9121,9121,9121,9121,90-
12 feb 202422,2222,2222,2222,2222,21-
09 feb 202422,2422,2422,2422,2422,23-
08 feb 202422,1022,1022,1022,1022,09-
07 feb 202422,0922,0922,0922,0922,08-
06 feb 202421,9021,9021,9021,9021,89-
*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...