Italia markets close in 1 hour 45 minutes

JPMorgan U.S. Value Fund (VGIFX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
80,110,00 (0,00%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
08 lug 2023 - 08 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 lug 2024------
05 lug 202480,1180,1180,1180,1180,11-
03 lug 202480,1180,1180,1180,1180,11-
02 lug 202480,1880,1880,1880,1880,18-
01 lug 202479,8079,8079,8079,8079,80-
28 giu 202480,2580,2580,2580,2580,25-
27 giu 202480,1180,1180,1180,1180,11-
26 giu 202480,1780,1780,1780,1780,17-
25 giu 202480,7480,7480,7480,7480,74-
24 giu 202481,3781,3781,3781,3781,37-
21 giu 202480,7580,7580,7580,7580,75-
20 giu 202480,7180,7180,7180,7180,71-
18 giu 202480,4580,4580,4580,4580,45-
17 giu 202480,2880,2880,2880,2880,28-
14 giu 202479,8579,8579,8579,8579,85-
13 giu 202480,2080,2080,2080,2080,20-
12 giu 202480,4980,4980,4980,4980,49-
11 giu 202480,2980,2980,2980,2980,29-
10 giu 202480,7580,7580,7580,7580,75-
07 giu 202480,5880,5880,5880,5880,58-
06 giu 202480,6680,6680,6680,6680,66-
05 giu 202480,8780,8780,8780,8780,87-
04 giu 202480,3680,3680,3680,3680,36-
03 giu 202480,5980,5980,5980,5980,59-
31 mag 202479,8079,8079,8079,8079,80-
30 mag 202479,8079,8079,8079,8079,80-
29 mag 202479,4379,4379,4379,4379,43-
28 mag 202480,4280,4280,4280,4280,42-
24 mag 202480,8580,8580,8580,8580,85-
23 mag 202480,5080,5080,5080,5080,50-
22 mag 202481,7181,7181,7181,7181,71-
21 mag 202481,7681,7681,7681,7681,76-
20 mag 202481,6881,6881,6881,6881,68-
17 mag 202481,9581,9581,9581,9581,95-
16 mag 202481,6981,6981,6981,6981,69-
15 mag 202481,8281,8281,8281,8281,82-
14 mag 202481,2481,2481,2481,2481,24-
13 mag 202480,9880,9880,9880,9880,98-
10 mag 202481,1881,1881,1881,1881,18-
09 mag 202480,9980,9980,9980,9980,99-
08 mag 202480,3080,3080,3080,3080,30-
07 mag 202480,1580,1580,1580,1580,15-
06 mag 202479,8779,8779,8779,8779,87-
03 mag 202479,2279,2279,2279,2279,22-
02 mag 202478,8178,8178,8178,8178,81-
01 mag 202478,4478,4478,4478,4478,44-
30 apr 202478,4578,4578,4578,4578,45-
29 apr 202479,3079,3079,3079,3079,30-
26 apr 202478,9878,9878,9878,9878,98-
25 apr 202478,8778,8778,8778,8778,87-
24 apr 202479,0979,0979,0979,0979,09-
23 apr 202479,0379,0379,0379,0379,03-
22 apr 202478,3878,3878,3878,3878,38-
19 apr 202477,6977,6977,6977,6977,69-
18 apr 202477,2477,2477,2477,2477,24-
17 apr 202477,0877,0877,0877,0877,08-
16 apr 202477,0977,0977,0977,0977,09-
15 apr 202477,3277,3277,3277,3277,32-
12 apr 202477,6977,6977,6977,6977,69-
11 apr 202478,6878,6878,6878,6878,68-
10 apr 202478,8778,8778,8778,8778,87-
09 apr 202479,8879,8879,8879,8879,88-
08 apr 202479,7479,7479,7479,7479,74-
05 apr 202479,6879,6879,6879,6879,68-
04 apr 202479,0879,0879,0879,0879,08-
03 apr 202479,8379,8379,8379,8379,83-
02 apr 202479,8579,8579,8579,8579,85-
01 apr 202480,4480,4480,4480,4480,44-
28 mar 202480,7980,7980,7980,7980,79-
27 mar 202480,5280,5280,5280,5280,52-
26 mar 202479,3979,3979,3979,3979,39-
26 mar 20240.214 Dividendo
25 mar 202479,8379,8379,8379,8379,62-
22 mar 202480,0880,0880,0880,0879,87-
21 mar 202480,4880,4880,4880,4880,26-
20 mar 202479,9379,9379,9379,9379,72-
19 mar 202479,3279,3279,3279,3279,11-
18 mar 202478,9978,9978,9978,9978,78-
15 mar 202478,7978,7978,7978,7978,58-
14 mar 202479,0379,0379,0379,0378,82-
13 mar 202479,4279,4279,4279,4279,21-
12 mar 202479,3279,3279,3279,3279,11-
11 mar 202479,0079,0079,0079,0078,79-
08 mar 202478,7378,7378,7378,7378,52-
07 mar 202478,8378,8378,8378,8378,62-
06 mar 202478,3678,3678,3678,3678,15-
05 mar 202477,9877,9877,9877,9877,77-
04 mar 202478,2078,2078,2078,2077,99-
01 mar 202478,0578,0578,0578,0577,84-
29 feb 202477,7177,7177,7177,7177,50-
28 feb 202477,4677,4677,4677,4677,25-
27 feb 202477,4977,4977,4977,4977,28-
26 feb 202477,2277,2277,2277,2277,01-
23 feb 202477,5577,5577,5577,5577,34-
22 feb 202477,4877,4877,4877,4877,27-
21 feb 202476,8176,8176,8176,8176,60-
20 feb 202476,3476,3476,3476,3476,14-
16 feb 202476,4876,4876,4876,4876,27-
15 feb 202476,5576,5576,5576,5576,34-
14 feb 202475,5875,5875,5875,5875,38-
*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...