U.S. markets closed

JPMorgan ETFs (Ireland) ICAV - Carbon Transition Global Equity UCITS ETF (JPCT.DE)

XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
36.60-0.10 (-0.26%)
Al cierre: 05:36PM CEST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 202436.6236.6736.5336.6036.60560
20 jun 202436.7436.8336.6936.6936.695,222
19 jun 202436.6336.6336.5136.5836.58170
18 jun 202436.6036.6036.4636.5136.51591
17 jun 202436.4436.4436.2936.3336.33165
14 jun 202436.3136.4436.1936.3336.331,578
13 jun 202436.2336.2336.0836.1736.17366
12 jun 202436.0536.1135.9936.1136.1164
11 jun 202436.0136.0135.8435.9435.9422,258
10 jun 202435.9835.9935.8435.9935.991,373
07 jun 202435.7635.8335.6035.8335.83268
06 jun 202435.7135.7235.6335.6335.631,361
05 jun 202435.3135.5335.2635.5335.53630
04 jun 202435.1635.2235.0635.0635.0612
03 jun 202435.4535.4535.1735.1735.17174
31 may 202435.0535.0534.9034.9034.90494
30 may 202435.0735.1235.0335.0635.062,717
29 may 202435.2635.2635.1535.1835.18192
28 may 202435.4235.4235.3135.3335.3380
27 may 202435.4635.4635.3135.4635.46281
24 may 202435.2735.4735.2735.3835.38842
23 may 202435.6935.7235.5135.5635.56660
22 may 202435.5235.6335.5235.5835.58553
21 may 202435.5135.5635.3535.5435.5423,811
20 may 202435.4935.6535.4935.6535.65-
17 may 202435.4735.5235.4735.5235.523
16 may 202435.4335.5535.4335.4835.48301
15 may 202435.2435.4035.2435.3435.34430
14 may 202435.2235.2835.1535.1535.15397
13 may 202435.2735.2735.1535.1535.153
10 may 202435.2435.3335.2235.2235.22166
09 may 202435.0335.0935.0335.0935.091
08 may 202435.1335.1335.0335.0535.0547
07 may 202435.1235.1235.0235.0635.06565
06 may 202434.7934.8534.7934.8334.83841
03 may 202434.4734.6034.4534.5634.561,520
02 may 202434.3434.4234.2634.2734.272,508
30 abr 202434.7434.7434.4834.4834.483,362
29 abr 202434.6934.7234.6334.6334.63893
26 abr 202434.4734.6334.4334.6034.604,496
25 abr 202434.2934.2934.0034.0134.0121,753
24 abr 202434.5434.5634.3834.4034.401,805
23 abr 202434.2534.3934.1334.3934.391,300
22 abr 202434.1034.1334.0334.0334.03269
19 abr 202434.0334.0333.9133.9633.96240
18 abr 202434.1534.2634.1034.1334.1338,078
17 abr 202434.3234.4334.1934.1934.19-
16 abr 202434.5234.5234.4234.4234.42247
15 abr 202434.9935.0334.9434.9534.952,097
12 abr 202435.2035.2034.9435.0135.01856
11 abr 202434.8334.8534.6934.8334.833,376
10 abr 202434.8834.9234.6334.7834.78251
09 abr 202434.7834.8534.6334.6334.63172
08 abr 202434.7634.8734.7634.8034.80490
05 abr 202434.5634.7334.5634.7234.721,282
04 abr 202435.0335.0634.9435.0135.0150
03 abr 202435.0535.0534.9735.0235.02257
02 abr 202435.5635.5635.0135.0335.031,347
28 mar 202435.2935.3535.2935.3235.321,709
27 mar 202435.1035.1635.0735.0735.07751
26 mar 202435.0435.0835.0435.0835.085
25 mar 202435.1735.1734.9335.0335.03434
22 mar 202435.2135.4135.1535.1535.1526,611
21 mar 202435.0435.1735.0235.1735.1722,575
20 mar 202434.7734.8634.7234.7934.791,592
19 mar 202434.6534.7034.5034.7034.70188
18 mar 202434.5634.6734.5134.6734.67905
15 mar 202434.6534.6534.3534.3534.353,570
14 mar 202434.6434.7234.5134.5834.589,046
13 mar 202434.6634.6634.5234.5934.591,095
12 mar 202434.4234.5834.3834.5834.58615
11 mar 202434.3434.3434.1834.3034.30195
08 mar 202434.6234.6334.5134.5134.51735
07 mar 202434.1934.4634.1934.4634.46-
06 mar 202434.2634.3934.2634.3334.332,655
05 mar 202434.5134.5134.2434.2434.24242
04 mar 202434.5734.5834.4934.4934.49535
01 mar 202434.5134.5234.4034.5134.51218
29 feb 202434.2034.2834.1034.2834.28135
28 feb 202434.2234.3534.1334.1934.1965,706
27 feb 202434.1534.1734.1334.1634.16193
26 feb 202434.3734.3734.2434.2434.24874
23 feb 202434.3334.4134.3334.4034.404
22 feb 202434.0134.2933.9734.2934.292
21 feb 202433.8333.8333.7333.7333.73202
20 feb 202434.0334.0333.7233.7233.72312
19 feb 202434.0534.1034.0334.0634.06182
16 feb 202434.2234.2234.0434.1434.14269
15 feb 202434.0134.0733.9133.9633.9642
14 feb 202433.7933.9533.7933.7933.79156
13 feb 202433.9933.9933.7033.7833.782,872
12 feb 202433.9234.0633.9234.0634.0640
09 feb 202433.7433.8733.7433.8133.811,634
08 feb 202433.8333.8333.7333.7333.73400
07 feb 202433.6033.8033.5633.7533.75164
06 feb 202433.5633.6233.5333.5733.57286
05 feb 202433.5333.5833.4633.4933.49484
02 feb 202433.2133.4633.2133.4633.46585
01 feb 202433.1033.1032.9232.9232.9229
31 ene 202433.3333.3333.0833.0833.081,685
*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...