Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.353,43 -786,11 (-1,31%)
JPMorgan Europe Dynamic A (VEUAX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | - | - | - | - | - | - |
| 25 apr 2024 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | - |
| 24 apr 2024 | 31,88 | 31,88 | 31,88 | 31,88 | 31,88 | - |
| 23 apr 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 31,98 | - |
| 22 apr 2024 | 31,53 | 31,53 | 31,53 | 31,53 | 31,53 | - |
| 19 apr 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
| 18 apr 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 31,26 | - |
| 17 apr 2024 | 31,27 | 31,27 | 31,27 | 31,27 | 31,27 | - |
| 16 apr 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | - |
| 15 apr 2024 | 31,51 | 31,51 | 31,51 | 31,51 | 31,51 | - |
| 12 apr 2024 | 31,51 | 31,51 | 31,51 | 31,51 | 31,51 | - |
| 11 apr 2024 | 32,01 | 32,01 | 32,01 | 32,01 | 32,01 | - |
| 10 apr 2024 | 32,08 | 32,08 | 32,08 | 32,08 | 32,08 | - |
| 09 apr 2024 | 32,39 | 32,39 | 32,39 | 32,39 | 32,39 | - |
| 08 apr 2024 | 32,63 | 32,63 | 32,63 | 32,63 | 32,63 | - |
| 05 apr 2024 | 32,36 | 32,36 | 32,36 | 32,36 | 32,36 | - |
| 04 apr 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 32,22 | - |
| 03 apr 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,54 | - |
| 02 apr 2024 | 32,25 | 32,25 | 32,25 | 32,25 | 32,25 | - |
| 01 apr 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 32,29 | - |
| 28 mar 2024 | 32,43 | 32,43 | 32,43 | 32,43 | 32,43 | - |
| 27 mar 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,56 | - |
| 26 mar 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
| 25 mar 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,32 | - |
| 22 mar 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
| 21 mar 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 32,35 | - |
| 20 mar 2024 | 32,34 | 32,34 | 32,34 | 32,34 | 32,34 | - |
| 19 mar 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 31,99 | - |
| 18 mar 2024 | 31,79 | 31,79 | 31,79 | 31,79 | 31,79 | - |
| 15 mar 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,84 | - |
| 14 mar 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,83 | - |
| 13 mar 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
| 12 mar 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,83 | - |
| 11 mar 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | - |
| 08 mar 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | - |
| 07 mar 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,61 | - |
| 06 mar 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 31,06 | - |
| 05 mar 2024 | 30,72 | 30,72 | 30,72 | 30,72 | 30,72 | - |
| 04 mar 2024 | 30,82 | 30,82 | 30,82 | 30,82 | 30,82 | - |
| 01 mar 2024 | 30,73 | 30,73 | 30,73 | 30,73 | 30,73 | - |
| 29 feb 2024 | 30,43 | 30,43 | 30,43 | 30,43 | 30,43 | - |
| 28 feb 2024 | 30,46 | 30,46 | 30,46 | 30,46 | 30,46 | - |
| 27 feb 2024 | 30,51 | 30,51 | 30,51 | 30,51 | 30,51 | - |
| 26 feb 2024 | 30,48 | 30,48 | 30,48 | 30,48 | 30,48 | - |
| 23 feb 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 30,54 | - |
| 22 feb 2024 | 30,56 | 30,56 | 30,56 | 30,56 | 30,56 | - |
| 21 feb 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
| 20 feb 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 30,05 | - |
| 16 feb 2024 | 29,97 | 29,97 | 29,97 | 29,97 | 29,97 | - |
| 15 feb 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 29,85 | - |
| 14 feb 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 29,56 | - |
| 13 feb 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 29,17 | - |
| 12 feb 2024 | 29,65 | 29,65 | 29,65 | 29,65 | 29,65 | - |
| 09 feb 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,62 | - |
| 08 feb 2024 | 29,47 | 29,47 | 29,47 | 29,47 | 29,47 | - |
| 07 feb 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 29,42 | - |
| 06 feb 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 05 feb 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 29,14 | - |
| 02 feb 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
| 01 feb 2024 | 29,65 | 29,65 | 29,65 | 29,65 | 29,65 | - |
| 31 gen 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | - |
| 30 gen 2024 | 29,53 | 29,53 | 29,53 | 29,53 | 29,53 | - |
| 29 gen 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,39 | - |
| 26 gen 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
| 25 gen 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 29,24 | - |
| 24 gen 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 23 gen 2024 | 28,97 | 28,97 | 28,97 | 28,97 | 28,97 | - |
| 22 gen 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | - |
| 19 gen 2024 | 29,03 | 29,03 | 29,03 | 29,03 | 29,03 | - |
| 18 gen 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 29,05 | - |
| 17 gen 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 28,76 | - |
| 16 gen 2024 | 28,98 | 28,98 | 28,98 | 28,98 | 28,98 | - |
| 12 gen 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 29,42 | - |
| 11 gen 2024 | 29,27 | 29,27 | 29,27 | 29,27 | 29,27 | - |
| 10 gen 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,45 | - |
| 09 gen 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
| 08 gen 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
| 05 gen 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
| 04 gen 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
| 03 gen 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
| 02 gen 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
| 29 dic 2023 | 29,62 | 29,62 | 29,62 | 29,62 | 29,62 | - |
| 28 dic 2023 | 29,62 | 29,62 | 29,62 | 29,62 | 29,62 | - |
| 27 dic 2023 | 29,87 | 29,87 | 29,87 | 29,87 | 29,87 | - |
| 26 dic 2023 | 29,61 | 29,61 | 29,61 | 29,61 | 29,61 | - |
| 22 dic 2023 | 29,52 | 29,52 | 29,52 | 29,52 | 29,52 | - |
| 21 dic 2023 | 29,55 | 29,55 | 29,55 | 29,55 | 29,55 | - |
| 20 dic 2023 | 29,17 | 29,17 | 29,17 | 29,17 | 29,17 | - |
| 20 dic 2023 | 0.894 Dividendo | |||||
| 19 dic 2023 | 30,31 | 30,31 | 30,31 | 30,31 | 29,42 | - |
| 18 dic 2023 | 29,99 | 29,99 | 29,99 | 29,99 | 29,11 | - |
| 15 dic 2023 | 29,88 | 29,88 | 29,88 | 29,88 | 29,00 | - |
| 14 dic 2023 | 30,20 | 30,20 | 30,20 | 30,20 | 29,31 | - |
| 13 dic 2023 | 29,94 | 29,94 | 29,94 | 29,94 | 29,06 | - |
| 12 dic 2023 | 29,62 | 29,62 | 29,62 | 29,62 | 28,75 | - |
| 11 dic 2023 | 29,54 | 29,54 | 29,54 | 29,54 | 28,67 | - |
| 08 dic 2023 | 29,45 | 29,45 | 29,45 | 29,45 | 28,58 | - |
| 07 dic 2023 | 29,33 | 29,33 | 29,33 | 29,33 | 28,46 | - |
| 06 dic 2023 | 29,26 | 29,26 | 29,26 | 29,26 | 28,40 | - |
| 05 dic 2023 | 29,29 | 29,29 | 29,29 | 29,29 | 28,43 | - |
| *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.