Scarica l'app Stockscreener
45.23
1.05%
0.47
Storico Dei Prezzi Delle Azioni Di Jpmorgan U S Value Factor Etf (JVAL)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-22 | $45.24 | $45.01 | $0.2273 | 13,447.0 | +1.05% |
| 2024-11-21 | $44.89 | $44.34 | $0.5449 | 83,212.0 | +1.25% |
| 2024-11-20 | $44.22 | $43.85 | $0.37 | 19,712.0 | +0.31% |
| 2024-11-19 | $44.15 | $43.80 | $0.35 | 34,962.0 | -0.23% |
| 2024-11-18 | $44.28 | $44.10 | $0.18 | 26,410.0 | +0.29% |
| 2024-11-15 | $44.38 | $43.95 | $0.4297 | 28,783.0 | -1.17% |
| 2024-11-14 | $45.01 | $44.52 | $0.4892 | 18,507.0 | -0.65% |
| 2024-11-13 | $45.09 | $44.82 | $0.27 | 37,284.0 | -0.27% |
| 2024-11-12 | $45.33 | $44.91 | $0.4262 | 72,002.0 | -0.87% |
| 2024-11-11 | $45.50 | $45.32 | $0.18 | 30,360.0 | +0.59% |
| 2024-11-08 | $45.21 | $45.00 | $0.2098 | 25,524.0 | +0.13% |
| 2024-11-07 | $45.17 | $45.00 | $0.1749 | 46,839.0 | +0.51% |
| 2024-11-06 | $44.84 | $44.42 | $0.42 | 62,420.0 | +3.11% |
| 2024-11-05 | $43.47 | $43.23 | $0.2401 | 25,618.0 | +1.19% |
| 2024-11-04 | $43.26 | $42.93 | $0.3326 | 32,161.0 | -0.15% |
| 2024-11-01 | $43.33 | $42.98 | $0.349 | 20,078.0 | +0.03% |
| 2024-10-31 | $43.38 | $42.99 | $0.395 | 21,232.0 | -1.15% |
| 2024-10-30 | $43.89 | $43.50 | $0.3901 | 34,804.0 | -0.18% |
| 2024-10-29 | $43.62 | $43.37 | $0.25 | 45,810.0 | +0.05% |
| 2024-10-28 | $43.62 | $43.36 | $0.26 | 42,114.0 | +0.83% |
| 2024-10-25 | $43.63 | $43.20 | $0.43 | 56,921.0 | -0.29% |
| 2024-10-24 | $43.38 | $43.22 | $0.16 | 14,076.0 | +0.16% |
Jpmorgan U S Value Factor Etf Stock (JVAL) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Jpmorgan U S Value Factor Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni JVAL. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Jpmorgan U S Value Factor Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Jpmorgan U S Value Factor Etf Storia dei prezzi delle azioni (JVAL) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $45.50 | $42.93 | $2.57 | 590,766.0 | +5.19% |
| 2024-10 | $44.24 | $42.80 | $1.44 | 2,053,391.0 | -1.31% |
| 2024-09 | $43.74 | $40.87 | $2.86 | 803,921.0 | +1.02% |
| 2024-08 | $43.20 | $39.31 | $3.89 | 1,470,606.0 | +1.43% |
| 2024-07 | $42.96 | $40.56 | $2.40 | 6,201,181.0 | +4.04% |
| 2024-06 | $41.39 | $40.29 | $1.10 | 883,493.0 | +0.00% |
| 2024-05 | $41.60 | $39.25 | $2.35 | 867,825.0 | +3.68% |
| 2024-04 | $41.73 | $39.10 | $2.63 | 1,646,968.0 | -5.29% |
| 2024-03 | $41.71 | $39.85 | $1.86 | 1,290,787.0 | +4.34% |
| 2024-02 | $39.92 | $38.27 | $1.65 | 4,496,304.0 | +3.80% |
| 2024-01 | $39.14 | $37.56 | $1.58 | 3,611,337.0 | -0.39% |
Jpmorgan U S Value Factor Etf Storia dei prezzi delle azioni (JVAL) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $38.84 | $36.11 | $2.73 | 1,586,554.0 | +6.60% |
| 2023-11 | $36.26 | $33.27 | $2.99 | 2,225,400.0 | +8.58% |
| 2023-10 | $35.22 | $32.76 | $2.46 | 3,459,961.0 | -3.78% |
| 2023-09 | $36.62 | $34.17 | $2.45 | 1,139,575.0 | -4.70% |
| 2023-08 | $37.29 | $35.14 | $2.15 | 3,056,954.0 | -2.60% |
| 2023-07 | $37.43 | $34.99 | $2.44 | 4,174,872.0 | +4.60% |
| 2023-06 | $35.82 | $33.42 | $2.40 | 800,998.0 | +6.54% |
| 2023-05 | $34.18 | $32.70 | $1.48 | 1,973,105.0 | -1.50% |
| 2023-04 | $34.42 | $33.00 | $1.42 | 9,670,689.0 | -0.18% |
| 2023-03 | $35.18 | $32.15 | $3.03 | 1,972,581.0 | -1.07% |
| 2023-02 | $36.49 | $34.29 | $2.20 | 3,648,402.0 | -2.96% |
| 2023-01 | $35.48 | $32.88 | $2.60 | 9,810,008.0 | +7.06% |
Jpmorgan U S Value Factor Etf Storia dei prezzi delle azioni (JVAL) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $35.34 | $32.41 | $2.93 | 1,529,867.0 | -5.66% |
| 2022-11 | $35.14 | $31.65 | $3.49 | 1,159,306.0 | +6.84% |
| 2022-10 | $33.11 | $29.49 | $3.62 | 2,397,335.0 | +10.41% |
| 2022-09 | $34.47 | $29.76 | $4.71 | 2,247,254.0 | -10.17% |
| 2022-08 | $36.01 | $33.13 | $2.88 | 2,383,497.0 | -4.00% |
| 2022-07 | $34.59 | $31.47 | $3.12 | 2,768,107.0 | +7.54% |
| 2022-06 | $35.78 | $31.14 | $4.64 | 2,110,702.0 | -9.65% |
| 2022-05 | $36.49 | $33.00 | $3.49 | 3,458,769.0 | +2.04% |
| 2022-04 | $37.47 | $34.80 | $2.67 | 1,830,118.0 | -5.79% |
| 2022-03 | $38.00 | $35.08 | $2.92 | 3,619,950.0 | +1.32% |
| 2022-02 | $38.15 | $34.56 | $3.59 | 3,514,251.0 | -1.86% |
| 2022-01 | $39.27 | $35.49 | $3.78 | 2,883,267.0 | -3.23% |
0.73%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):