La bourse est fermée

JPMorgan Emerging Markets Ord (JMG.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
107,00-0,60 (-0,56 %)
À la clôture : 05:06PM BST
Durée:
12 mai 2023 - 12 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 2024106,60108,00105,80107,00107,001 965 711
09 mai 2024108,00108,00106,00107,60107,603 230 626
08 mai 2024105,00107,80105,00107,40107,401 335 519
07 mai 2024107,00107,80105,10107,60107,601 505 253
03 mai 2024103,20106,80103,20106,40106,402 797 925
02 mai 2024104,00106,20102,38106,20106,201 784 246
01 mai 2024102,20104,80102,73104,40104,401 158 017
30 avr. 2024103,00105,80103,83104,60104,601 601 250
29 avr. 2024103,00105,40103,00104,80104,801 517 574
26 avr. 2024103,20105,00103,20104,20104,201 651 999
25 avr. 2024103,80104,60102,91103,40103,401 274 214
24 avr. 2024104,00104,81102,40103,80103,801 768 240
23 avr. 2024101,00103,80101,00103,80103,801 596 475
22 avr. 2024101,40102,40100,00102,40102,401 526 287
19 avr. 202499,80101,4099,80101,20101,201 384 927
18 avr. 2024100,40102,2099,90101,40101,402 269 308
17 avr. 2024101,20101,80100,60100,60100,602 481 553
16 avr. 2024102,00103,40101,40101,40101,401 686 241
15 avr. 2024104,00105,00103,40103,40103,402 026 280
12 avr. 2024105,60105,80103,80104,00104,002 516 775
11 avr. 2024104,80105,40104,20104,80104,801 467 868
10 avr. 2024105,00105,80104,20105,00105,002 886 643
09 avr. 2024104,40105,80104,20104,60104,602 082 017
08 avr. 2024105,00105,53104,38105,00105,001 423 491
05 avr. 2024103,20105,00103,20104,80104,803 427 472
04 avr. 2024105,00105,20104,40105,20105,201 739 113
03 avr. 2024104,40105,10103,75104,80104,803 095 257
02 avr. 2024104,80106,00104,60104,80104,802 432 609
28 mars 2024103,80104,60103,40104,20104,201 626 854
27 mars 2024103,80104,40103,30103,40103,402 192 823
26 mars 2024103,80104,40102,20104,40104,401 530 762
25 mars 2024103,80104,60102,00104,20104,202 118 248
22 mars 2024104,60105,40104,20104,80104,801 933 767
21 mars 2024104,20105,00103,20105,00105,002 096 839
20 mars 2024102,40103,40102,00103,20103,201 123 909
19 mars 2024102,80103,20102,00102,40102,401 995 507
18 mars 2024104,20104,20103,20103,60103,601 622 956
15 mars 2024103,20104,20103,00104,00104,002 512 069
14 mars 2024104,20105,00103,80104,40104,402 508 108
14 mars 20240.006 Dividende
13 mars 2024105,00105,40104,40104,80104,794 437 808
12 mars 2024105,00106,40104,68105,00104,992 078 049
11 mars 2024103,40104,20102,40104,20104,192 702 597
08 mars 2024103,40103,80102,40103,40103,391 683 342
07 mars 2024105,00105,00102,60103,40103,391 827 895
06 mars 2024102,40104,00102,00103,40103,391 543 338
05 mars 2024103,40104,02101,80101,80101,792 199 472
04 mars 2024103,60105,20103,48103,60103,592 453 118
01 mars 2024103,00104,40102,76104,40104,392 071 367
29 févr. 2024103,80103,80102,40102,60102,593 680 592
28 févr. 2024106,00106,00102,40102,40102,392 372 860
27 févr. 2024106,00106,00104,00104,00103,992 418 039
26 févr. 2024106,80106,80103,80104,40104,391 805 062
23 févr. 2024103,80104,94103,80104,40104,392 223 661
22 févr. 2024104,40105,60104,18104,60104,593 727 871
21 févr. 2024104,80105,00103,99104,00103,991 959 529
20 févr. 2024104,60105,20103,80104,20104,191 511 345
19 févr. 2024106,80106,80104,00105,00104,992 767 868
16 févr. 2024106,20106,40105,29105,40105,392 859 128
15 févr. 2024106,20106,40104,60105,20105,192 556 559
14 févr. 2024104,40106,40104,40105,40105,392 031 586
13 févr. 2024106,80106,80103,99104,40104,391 538 667
12 févr. 2024106,20106,80104,40106,60106,591 135 182
09 févr. 2024105,40105,60104,40105,40105,391 849 519
08 févr. 2024104,80105,40104,06104,80104,793 807 006
07 févr. 2024105,00105,40104,00104,20104,191 035 896
06 févr. 2024102,80105,20102,60104,20104,194 584 010
05 févr. 2024101,80103,80101,80103,00102,994 805 282
02 févr. 2024102,20102,74101,87102,00101,992 641 435
01 févr. 2024101,60102,80101,40101,60101,593 633 588
31 janv. 2024100,40102,80100,40102,40102,391 300 153
30 janv. 2024103,00103,40101,05102,60102,591 296 560
29 janv. 2024102,80103,00101,40102,60102,59998 480
26 janv. 2024101,40102,80100,90102,60102,592 075 821
25 janv. 2024102,20103,40102,00102,80102,792 025 536
24 janv. 2024102,00103,40102,00102,40102,391 651 112
23 janv. 2024101,40101,80100,37101,80101,793 664 894
22 janv. 2024101,00102,40100,60101,00100,991 261 210
19 janv. 202499,00102,0099,00101,40101,391 513 190
18 janv. 2024100,40101,2099,00100,60100,591 089 280
17 janv. 2024100,00101,0099,2099,5099,493 086 329
16 janv. 2024102,20103,78102,00102,00101,991 409 943
15 janv. 2024102,40103,80101,20102,60102,591 774 836
12 janv. 2024102,00103,11101,31102,60102,591 547 614
11 janv. 2024102,40103,80101,47101,60101,591 044 039
10 janv. 2024102,00103,00101,34102,00101,993 367 428
09 janv. 2024103,60103,60102,00102,60102,591 714 698
08 janv. 2024103,20103,80101,80102,60102,591 301 246
05 janv. 2024103,20104,60103,00103,00102,991 213 903
04 janv. 2024104,60106,00103,40103,80103,79769 363
03 janv. 2024104,40107,00104,00104,60104,591 643 803
02 janv. 2024105,00106,40105,00105,00104,991 807 466
29 déc. 2023105,40106,20104,68106,20106,19578 105
28 déc. 2023104,40106,20104,40105,80105,79814 658
27 déc. 2023105,20105,80103,89104,40104,391 012 583
22 déc. 2023103,40104,81103,12103,80103,79898 674
21 déc. 2023105,60105,80104,20105,00104,991 325 498
20 déc. 2023105,40105,60104,18105,20105,192 458 962
19 déc. 2023104,60105,04103,33105,00104,991 471 341
18 déc. 2023105,00105,00103,50104,20104,191 939 826
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...