JPMorgan American Investment Trust plc (JAM.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:35PM BST
Periodo de tiempo:
06 jul 2023 - 06 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 999.00 | 1,003.94 | 991.93 | 997.00 | 997.00 | 334,337 |
| 04 jul 2024 | 998.00 | 998.00 | 991.94 | 997.00 | 997.00 | 250,608 |
| 03 jul 2024 | 992.00 | 996.00 | 979.75 | 996.00 | 996.00 | 332,396 |
| 02 jul 2024 | 992.00 | 993.00 | 982.00 | 985.00 | 985.00 | 180,003 |
| 01 jul 2024 | 997.00 | 1,008.00 | 983.00 | 984.00 | 984.00 | 207,219 |
| 28 jun 2024 | 1,000.00 | 1,002.00 | 992.00 | 997.00 | 997.00 | 362,555 |
| 27 jun 2024 | 1,000.00 | 1,004.00 | 992.00 | 992.00 | 992.00 | 509,068 |
| 26 jun 2024 | 1,006.00 | 1,008.00 | 996.00 | 998.00 | 998.00 | 291,652 |
| 25 jun 2024 | 1,010.00 | 1,011.00 | 996.54 | 997.00 | 997.00 | 229,324 |
| 24 jun 2024 | 1,008.00 | 1,009.84 | 996.00 | 998.00 | 998.00 | 359,211 |
| 21 jun 2024 | 1,012.00 | 1,012.00 | 996.00 | 1,002.00 | 1,002.00 | 351,756 |
| 20 jun 2024 | 1,002.00 | 1,010.00 | 998.00 | 1,004.00 | 1,004.00 | 339,483 |
| 19 jun 2024 | 992.00 | 1,000.44 | 986.00 | 999.00 | 999.00 | 339,755 |
| 18 jun 2024 | 988.00 | 996.00 | 988.00 | 993.00 | 993.00 | 398,440 |
| 17 jun 2024 | 978.00 | 982.00 | 972.00 | 982.00 | 982.00 | 377,249 |
| 14 jun 2024 | 969.00 | 975.00 | 966.00 | 975.00 | 975.00 | 259,122 |
| 13 jun 2024 | 958.00 | 974.00 | 958.00 | 965.00 | 965.00 | 526,950 |
| 12 jun 2024 | 953.00 | 965.00 | 947.72 | 962.00 | 962.00 | 434,662 |
| 11 jun 2024 | 942.00 | 951.00 | 934.00 | 947.00 | 947.00 | 2,324,677 |
| 10 jun 2024 | 945.00 | 952.00 | 941.00 | 943.00 | 943.00 | 876,786 |
| 07 jun 2024 | 948.00 | 951.00 | 946.00 | 947.00 | 947.00 | 622,175 |
| 06 jun 2024 | 945.00 | 950.00 | 940.00 | 946.00 | 946.00 | 436,087 |
| 05 jun 2024 | 937.00 | 947.00 | 935.00 | 943.00 | 943.00 | 932,533 |
| 04 jun 2024 | 943.00 | 943.00 | 933.53 | 934.00 | 934.00 | 637,635 |
| 03 jun 2024 | 956.00 | 960.00 | 936.92 | 943.00 | 943.00 | 563,798 |
| 31 may 2024 | 960.00 | 963.00 | 941.00 | 941.00 | 941.00 | 450,839 |
| 30 may 2024 | 963.00 | 964.00 | 951.00 | 951.00 | 951.00 | 406,614 |
| 29 may 2024 | 968.00 | 974.00 | 960.00 | 960.00 | 960.00 | 456,569 |
| 28 may 2024 | 978.00 | 982.00 | 967.00 | 967.00 | 967.00 | 597,869 |
| 24 may 2024 | 970.00 | 976.00 | 970.00 | 976.00 | 976.00 | 146,960 |
| 23 may 2024 | 977.00 | 984.00 | 977.00 | 977.00 | 977.00 | 227,603 |
| 22 may 2024 | 982.00 | 986.00 | 974.00 | 974.00 | 974.00 | 550,832 |
| 21 may 2024 | 991.00 | 991.00 | 980.05 | 982.00 | 982.00 | 249,858 |
| 20 may 2024 | 989.00 | 992.00 | 980.00 | 991.00 | 991.00 | 207,179 |
| 17 may 2024 | 982.00 | 991.00 | 980.00 | 980.00 | 980.00 | 141,036 |
| 16 may 2024 | 979.00 | 993.00 | 979.00 | 988.00 | 988.00 | 820,281 |
| 15 may 2024 | 982.00 | 990.00 | 980.00 | 987.00 | 987.00 | 295,855 |
| 14 may 2024 | 983.00 | 992.00 | 980.00 | 982.00 | 982.00 | 280,034 |
| 13 may 2024 | 996.00 | 996.00 | 984.11 | 985.00 | 985.00 | 307,803 |
| 10 may 2024 | 989.00 | 994.00 | 984.00 | 988.00 | 988.00 | 195,466 |
| 09 may 2024 | 983.00 | 986.00 | 980.60 | 986.00 | 986.00 | 338,297 |
| 08 may 2024 | 976.00 | 986.00 | 976.00 | 984.00 | 984.00 | 283,737 |
| 07 may 2024 | 972.00 | 986.00 | 971.00 | 986.00 | 986.00 | 427,558 |
| 03 may 2024 | 948.00 | 968.00 | 948.00 | 965.00 | 965.00 | 309,074 |
| 02 may 2024 | 948.00 | 959.00 | 948.00 | 957.00 | 957.00 | 222,276 |
| 01 may 2024 | 955.00 | 964.00 | 945.45 | 951.00 | 951.00 | 292,242 |
| 30 abr 2024 | 964.00 | 968.00 | 956.00 | 959.00 | 959.00 | 296,062 |
| 29 abr 2024 | 970.00 | 977.00 | 963.57 | 964.00 | 964.00 | 246,065 |
| 26 abr 2024 | 958.00 | 975.00 | 957.00 | 969.00 | 969.00 | 400,269 |
| 25 abr 2024 | 972.00 | 972.00 | 948.00 | 951.00 | 951.00 | 447,805 |
| 24 abr 2024 | 975.00 | 987.00 | 968.76 | 970.00 | 970.00 | 384,655 |
| 23 abr 2024 | 960.00 | 971.00 | 960.00 | 971.00 | 971.00 | 379,843 |
| 22 abr 2024 | 950.00 | 962.47 | 949.50 | 961.00 | 961.00 | 299,896 |
| 19 abr 2024 | 969.00 | 969.00 | 949.57 | 953.00 | 953.00 | 249,548 |
| 18 abr 2024 | 955.00 | 966.00 | 954.00 | 964.00 | 964.00 | 266,798 |
| 18 abr 2024 | 0.0525 Dividendo | |||||
| 17 abr 2024 | 958.00 | 965.00 | 955.00 | 960.00 | 959.95 | 235,132 |
| 16 abr 2024 | 965.00 | 968.00 | 958.82 | 960.00 | 959.95 | 211,693 |
| 15 abr 2024 | 970.00 | 982.00 | 969.00 | 973.00 | 972.95 | 240,390 |
| 12 abr 2024 | 979.00 | 983.00 | 975.00 | 978.00 | 977.95 | 255,979 |
| 11 abr 2024 | 971.00 | 983.00 | 966.00 | 974.00 | 973.95 | 276,014 |
| 10 abr 2024 | 970.00 | 981.00 | 968.00 | 978.00 | 977.95 | 272,719 |
| 09 abr 2024 | 977.00 | 985.00 | 970.00 | 970.00 | 969.95 | 237,914 |
| 08 abr 2024 | 972.00 | 987.00 | 967.00 | 982.00 | 981.95 | 322,767 |
| 05 abr 2024 | 973.00 | 978.00 | 966.00 | 978.00 | 977.95 | 361,702 |
| 04 abr 2024 | 983.00 | 989.00 | 975.00 | 982.00 | 981.95 | 619,520 |
| 03 abr 2024 | 980.00 | 989.00 | 973.14 | 980.00 | 979.95 | 442,847 |
| 02 abr 2024 | 986.00 | 992.00 | 976.30 | 977.00 | 976.95 | 492,534 |
| 28 mar 2024 | 989.00 | 990.00 | 981.63 | 986.00 | 985.95 | 329,464 |
| 27 mar 2024 | 980.00 | 988.00 | 978.19 | 983.00 | 982.95 | 513,273 |
| 26 mar 2024 | 981.00 | 988.00 | 976.88 | 985.00 | 984.95 | 371,965 |
| 25 mar 2024 | 979.00 | 989.00 | 979.00 | 980.00 | 979.95 | 532,651 |
| 22 mar 2024 | 985.00 | 990.00 | 982.00 | 987.00 | 986.95 | 439,052 |
| 21 mar 2024 | 966.00 | 990.00 | 964.00 | 990.00 | 989.95 | 513,834 |
| 20 mar 2024 | 958.00 | 967.00 | 955.00 | 963.00 | 962.95 | 389,625 |
| 19 mar 2024 | 955.00 | 963.00 | 950.00 | 961.00 | 960.95 | 432,598 |
| 18 mar 2024 | 957.00 | 963.00 | 951.00 | 960.00 | 959.95 | 514,182 |
| 15 mar 2024 | 958.00 | 962.00 | 951.00 | 957.00 | 956.95 | 581,609 |
| 14 mar 2024 | 956.00 | 963.00 | 955.00 | 957.00 | 956.95 | 548,087 |
| 13 mar 2024 | 960.00 | 963.00 | 952.00 | 963.00 | 962.95 | 474,640 |
| 12 mar 2024 | 957.00 | 962.00 | 953.00 | 957.00 | 956.95 | 600,246 |
| 11 mar 2024 | 952.00 | 961.00 | 942.00 | 954.00 | 953.95 | 569,623 |
| 08 mar 2024 | 961.00 | 965.00 | 956.00 | 960.00 | 959.95 | 300,646 |
| 07 mar 2024 | 959.00 | 961.00 | 949.00 | 961.00 | 960.95 | 367,697 |
| 06 mar 2024 | 950.00 | 957.00 | 949.00 | 956.00 | 955.95 | 302,692 |
| 05 mar 2024 | 960.00 | 960.00 | 949.00 | 951.00 | 950.95 | 332,873 |
| 04 mar 2024 | 955.00 | 960.00 | 948.00 | 959.00 | 958.95 | 335,736 |
| 01 mar 2024 | 950.00 | 956.90 | 948.00 | 955.00 | 954.95 | 394,343 |
| 29 feb 2024 | 944.00 | 949.00 | 935.00 | 943.00 | 942.95 | 242,462 |
| 28 feb 2024 | 940.00 | 944.00 | 937.00 | 942.00 | 941.95 | 341,017 |
| 27 feb 2024 | 948.00 | 948.00 | 939.00 | 942.00 | 941.95 | 361,259 |
| 26 feb 2024 | 947.00 | 947.00 | 939.00 | 946.00 | 945.95 | 329,345 |
| 23 feb 2024 | 939.00 | 946.00 | 938.00 | 940.00 | 939.95 | 491,501 |
| 22 feb 2024 | 930.00 | 943.00 | 921.00 | 943.00 | 942.95 | 410,251 |
| 21 feb 2024 | 925.00 | 929.42 | 916.00 | 919.00 | 918.95 | 315,870 |
| 20 feb 2024 | 941.00 | 944.00 | 923.00 | 926.00 | 925.95 | 259,923 |
| 19 feb 2024 | 947.00 | 948.00 | 934.00 | 939.00 | 938.95 | 314,574 |
| 16 feb 2024 | 940.00 | 950.00 | 938.00 | 938.00 | 937.95 | 295,506 |
| 15 feb 2024 | 931.00 | 941.00 | 931.00 | 936.00 | 935.95 | 266,133 |
| 14 feb 2024 | 934.00 | 937.00 | 927.86 | 931.00 | 930.95 | 328,856 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.