Italia markets closed
FTSE MIB
33.987,67 -118,34 (-0,35%) Dow Jones
39.375,87 +67,87 (+0,17%) Nasdaq
18.352,76 +164,46 (+0,90%) Nikkei 225
40.912,37 -1,28 (-0,00%) Petrolio
83,44 -0,44 (-0,52%) Bitcoin EUR
52.611,31 +307,46 (+0,59%)
JPMorgan Equity Income R6 (OIEJX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
07 lug 2023 - 07 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 05 lug 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
| 03 lug 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
| 02 lug 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
| 01 lug 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,86 | - |
| 28 giu 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
| 27 giu 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
| 26 giu 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
| 25 giu 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
| 24 giu 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
| 21 giu 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
| 20 giu 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
| 18 giu 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
| 17 giu 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
| 14 giu 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 13 giu 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | - |
| 12 giu 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
| 11 giu 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | - |
| 10 giu 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
| 07 giu 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
| 06 giu 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
| 05 giu 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
| 04 giu 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
| 03 giu 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
| 31 mag 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
| 30 mag 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
| 29 mag 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
| 29 mag 2024 | 0.062 Dividendo | |||||
| 28 mag 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 23,99 | - |
| 24 mag 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,13 | - |
| 23 mag 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,09 | - |
| 22 mag 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,47 | - |
| 21 mag 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,48 | - |
| 20 mag 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,47 | - |
| 17 mag 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,58 | - |
| 16 mag 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,51 | - |
| 15 mag 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,53 | - |
| 14 mag 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,38 | - |
| 13 mag 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,30 | - |
| 10 mag 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,34 | - |
| 09 mag 2024 | 24,31 | 24,31 | 24,31 | 24,31 | 24,25 | - |
| 08 mag 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,07 | - |
| 07 mag 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,03 | - |
| 06 mag 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,94 | - |
| 03 mag 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,79 | - |
| 02 mag 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,68 | - |
| 01 mag 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,59 | - |
| 30 apr 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,68 | - |
| 29 apr 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,94 | - |
| 26 apr 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,84 | - |
| 26 apr 2024 | 0.03 Dividendo | |||||
| 25 apr 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,86 | - |
| 24 apr 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 23,93 | - |
| 23 apr 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 23,92 | - |
| 22 apr 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,77 | - |
| 19 apr 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,57 | - |
| 18 apr 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,37 | - |
| 17 apr 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,29 | - |
| 16 apr 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,30 | - |
| 15 apr 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,37 | - |
| 12 apr 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,46 | - |
| 11 apr 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,77 | - |
| 10 apr 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,85 | - |
| 09 apr 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,18 | - |
| 08 apr 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,11 | - |
| 05 apr 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,09 | - |
| 04 apr 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 23,94 | - |
| 03 apr 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,14 | - |
| 02 apr 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,17 | - |
| 01 apr 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,32 | - |
| 28 mar 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,46 | - |
| 27 mar 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,36 | - |
| 26 mar 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 23,98 | - |
| 26 mar 2024 | 0.039 Dividendo | |||||
| 25 mar 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,04 | - |
| 22 mar 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,11 | - |
| 21 mar 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,23 | - |
| 20 mar 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,09 | - |
| 19 mar 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 23,93 | - |
| 18 mar 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,81 | - |
| 15 mar 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,77 | - |
| 14 mar 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,85 | - |
| 13 mar 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 23,97 | - |
| 12 mar 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 23,92 | - |
| 11 mar 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,86 | - |
| 08 mar 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,74 | - |
| 07 mar 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,73 | - |
| 06 mar 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,61 | - |
| 05 mar 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,50 | - |
| 04 mar 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,56 | - |
| 01 mar 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,49 | - |
| 29 feb 2024 | 23,57 | 23,57 | 23,57 | 23,57 | 23,44 | - |
| 28 feb 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,39 | - |
| 27 feb 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,39 | - |
| 27 feb 2024 | 0.054 Dividendo | |||||
| 26 feb 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,36 | - |
| 23 feb 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,47 | - |
| 22 feb 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,41 | - |
| 21 feb 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,27 | - |
| 20 feb 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,11 | - |
| 16 feb 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,13 | - |
| *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.