Italia markets close in 6 hours 58 minutes

JPMorgan U.S. Value Factor ETF (JVAL)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
40,87+0,23 (+0,57%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202440,7741,0940,7440,8740,8727.000
27 giu 202440,6640,6740,5140,6440,6421.500
26 giu 202440,6140,6340,5040,6340,6318.900
25 giu 202440,9040,9040,5940,6940,6953.800
25 giu 20240.249 Dividendo
24 giu 202441,0541,3941,0541,2040,9522.100
21 giu 202441,0141,0740,9241,0740,8230.700
20 giu 202441,0041,1040,9540,9840,7326.300
18 giu 202441,0341,1440,9741,0240,7725.200
17 giu 202440,5740,9940,5240,9540,7044.600
14 giu 202440,6340,7040,4440,6040,35372.000
13 giu 202441,0041,0040,7040,9340,6834.400
12 giu 202441,1841,2540,8740,9640,7124.300
11 giu 202440,5640,6240,2940,5940,3434.700
10 giu 202440,4040,7040,3740,7040,4523.400
07 giu 202440,5140,7740,4340,5640,3112.600
06 giu 202440,7240,8440,6440,6840,4338.100
05 giu 202440,6040,8140,4240,8140,5622.500
04 giu 202440,5540,5740,3340,4240,1835.600
03 giu 202441,0541,0540,4140,7240,4715.700
31 mag 202440,4040,8740,2640,8740,6224.500
30 mag 202440,2740,3840,1640,3240,0862.400
29 mag 202440,3240,3440,2340,2440,0077.700
28 mag 202441,0441,0440,6340,7140,4621.100
24 mag 202441,0141,0540,8740,9540,7034.200
23 mag 202441,1041,1540,7340,7940,54176.500
22 mag 202441,4041,4541,2241,2741,0223.400
21 mag 202441,4241,4541,3741,4141,1654.000
20 mag 202441,4641,6041,4441,4741,2214.400
17 mag 202441,4741,4741,3841,4741,2221.200
16 mag 202441,5541,6041,4241,4241,1723.200
15 mag 202441,4341,6041,3841,6041,3513.100
14 mag 202441,0941,2041,0441,2040,9516.100
13 mag 202440,9641,0940,9040,9640,7127.800
10 mag 202440,8740,9640,7740,8740,6247.400
09 mag 202440,4840,7740,4840,7740,5231.100
08 mag 202440,3740,5440,3740,5340,2829.500
07 mag 202440,5440,6940,5240,5240,2836.300
06 mag 202440,2440,4340,2440,4340,1925.500
03 mag 202440,0940,2339,9340,0539,8128.200
02 mag 202439,6539,6739,2539,6739,4352.600
01 mag 202439,2939,8339,2839,2839,0427.700
30 apr 202439,9539,9539,4239,4239,1825.700
29 apr 202440,0140,1639,9940,1039,8624.300
26 apr 202439,8640,0639,8639,9639,7260.500
25 apr 202439,5539,7939,3839,7139,4747.300
24 apr 202439,9940,0939,8240,0739,8347.800
23 apr 202439,6240,0439,6239,9339,69146.500
22 apr 202439,4539,7939,2939,5539,3172.300
19 apr 202439,1639,4039,1239,2238,98446.700
18 apr 202439,2839,5139,1039,1838,9462.800
17 apr 202439,5539,6039,1139,2038,9640.600
16 apr 202439,5439,5439,2339,3439,1045.200
15 apr 202440,3340,3439,4339,5339,2939.400
12 apr 202440,2840,3939,8339,8939,6545.100
11 apr 202440,5040,6840,2540,5540,3058.900
10 apr 202440,5940,7140,3340,4440,2080.700
09 apr 202441,1541,2540,8641,1640,9127.400
08 apr 202441,0041,1741,0041,0440,7943.900
05 apr 202440,7341,0540,7040,9440,6946.000
04 apr 202441,5541,5540,6640,6840,4365.700
03 apr 202441,0341,2441,0141,1340,88141.100
02 apr 202441,1241,1240,9241,0740,8232.800
01 apr 202441,7341,7341,4941,5341,2847.000
28 mar 202441,5241,7141,5241,6241,3752.700
27 mar 202441,1541,5141,1541,5141,2634.100
26 mar 202441,0941,1540,8340,8340,58226.200
25 mar 202440,9441,0840,9440,9440,6946.400
22 mar 202441,3341,3641,0441,0740,8253.900
21 mar 202441,2641,4141,2641,2641,0131.500
20 mar 202440,4740,9940,4040,9740,7264.700
19 mar 202440,2040,4740,1840,4340,1965.100
19 mar 20240.144 Dividendo
18 mar 202440,4240,4940,3240,4140,0271.000
15 mar 202440,2240,4040,2240,2439,8545.700
14 mar 202440,6940,6940,1240,3739,9840.500
13 mar 202440,6940,8140,6040,6740,2840.100
12 mar 202440,5540,7040,3840,6640,2768.800
11 mar 202440,2340,4440,1240,4340,0440.300
08 mar 202440,6440,7640,3340,3739,98108.900
07 mar 202440,3740,6240,3740,5340,1465.000
06 mar 202440,2140,3640,1040,2039,8157.700
05 mar 202440,1140,2339,8539,9539,5748.500
04 mar 202440,2240,3840,2140,2339,8447.700
01 mar 202439,9240,2639,8540,2039,8182.100
29 feb 202439,8639,9139,6539,8939,5197.600
28 feb 202439,5739,7439,5539,5839,202.515.600
27 feb 202439,7339,8039,6739,7739,3996.300
26 feb 202439,8439,8939,6439,6739,2957.000
23 feb 202439,8539,9239,7839,7939,4146.200
22 feb 202439,6439,7939,5439,7639,3879.100
21 feb 202439,1539,2839,0339,2838,9096.000
20 feb 202439,1639,2339,0939,1838,8053.200
16 feb 202439,4139,5939,3039,3438,96150.900
15 feb 202439,3939,5939,3939,5439,1663.700
14 feb 202439,0039,1538,8339,1538,7786.200
13 feb 202438,8838,9438,4938,7338,3668.800
12 feb 202439,3539,7139,3539,5439,1685.100
09 feb 202439,1339,3139,0639,2738,89221.000
08 feb 202438,9039,1338,9039,1238,7541.500
*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...