JPM Global Research Enhanced Index Equity SRI Paris Aligned Active UCITS ETF - USD (dist)

JSGD
🏛️ Allemagne →
29.81
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-30 29.75 29.75 29.58 29.58 0.0M
2024-12-27 30.03 30.03 29.88 29.88 0.0M
2024-12-23 29.79 29.79 29.70 29.70 0.0M
2024-12-20 29.47 29.77 29.17 29.77 0.0M
2024-12-19 29.68 29.71 29.68 29.71 0.0M
2024-12-18 30.18 30.26 30.18 30.26 0.0M
2024-12-17 30.14 30.17 30.14 30.17 0.0M
2024-12-16 30.14 30.25 30.14 30.25 0.0M
2024-12-13 30.37 30.37 30.21 30.21 0.0M
2024-12-12 30.35 30.37 30.31 30.37 0.0M
2024-12-11 30.22 30.41 30.21 30.41 0.0M
2024-12-10 30.22 30.27 30.22 30.27 0.0M
2024-12-09 30.35 30.35 30.24 30.24 0.0M
2024-12-06 30.19 30.34 30.18 30.34 0.0M
2024-12-05 30.33 30.35 30.26 30.31 0.0M
2024-12-04 30.27 30.35 30.27 30.35 0.0M
2024-12-03 30.26 30.26 30.13 30.23 0.0M
2024-12-02 30.05 30.25 30.05 30.25 0.0M
2024-11-29 29.81 30.00 29.81 30.00 0.0M
2024-11-28 29.86 29.86 29.83 29.86 0.0M
2024-11-27 29.91 29.91 29.73 29.73 0.0M
2024-11-26 29.84 29.95 29.84 29.95 0.2M
2024-11-25 29.97 29.97 29.86 29.88 0.0M
2024-11-22 29.65 29.89 29.65 29.89 0.0M
2024-11-21 29.28 29.57 29.28 29.57 0.0M
2024-11-20 29.31 29.31 29.18 29.18 0.0M
2024-11-19 29.26 29.26 29.15 29.20 0.0M
2024-11-18 29.18 29.25 29.14 29.25 0.0M
2024-11-15 29.37 29.37 29.19 29.19 0.0M
2024-11-14 29.65 29.76 29.62 29.62 0.0M
2024-11-13 29.46 29.64 29.39 29.64 0.0M
2024-11-12 29.64 29.64 29.56 29.56 0.0M
2024-11-11 29.57 29.69 29.57 29.69 0.0M
2024-11-08 29.25 29.35 29.15 29.35 0.0M
2024-11-07 29.01 29.13 29.01 29.08 0.0M
2024-11-06 29.04 29.19 28.96 28.96 0.0M
2024-11-05 28.11 28.19 28.06 28.19 0.0M
2024-11-04 28.14 28.14 28.09 28.09 0.0M
2024-11-01 28.00 28.30 28.00 28.30 0.0M
2024-10-31 28.28 28.29 28.01 28.01 0.0M
2024-10-30 28.74 28.74 28.57 28.57 0.0M
2024-10-29 28.74 28.74 28.71 28.74 0.0M
2024-10-28 28.77 28.77 28.67 28.72 0.0M
2024-10-25 28.61 28.72 28.61 28.72 0.0M
2024-10-24 28.71 28.75 28.65 28.65 0.0M
2024-10-23 28.78 28.81 28.65 28.65 0.0M
2024-10-22 28.76 28.76 28.65 28.74 0.0M
2024-10-21 28.86 28.86 28.73 28.73 0.0M
2024-10-18 28.86 28.90 28.86 28.89 0.0M
2024-10-17 28.85 28.94 28.85 28.94 0.0M
2024-10-16 28.65 28.71 28.64 28.71 0.0M
2024-10-15 28.94 28.94 28.74 28.74 0.0M
2024-10-14 28.62 28.82 28.62 28.82 0.0M
2024-10-11 28.41 28.57 28.41 28.57 0.0M
2024-10-10 28.45 28.49 28.38 28.42 0.0M
2024-10-09 28.26 28.49 28.26 28.49 0.0M
2024-10-08 28.00 28.28 28.00 28.28 0.0M
2024-10-07 28.27 28.27 28.16 28.20 0.0M
2024-10-04 28.00 28.17 28.00 28.17 0.0M
2024-10-03 28.07 28.08 28.02 28.08 0.0M
2024-10-02 28.03 28.15 27.96 28.15 0.0M
2024-10-01 28.19 28.31 28.02 28.05 0.0M
2024-09-30 28.09 28.16 27.96 28.08 0.0M
2024-09-27 28.21 28.21 28.15 28.18 0.0M
2024-09-26 28.21 28.27 28.11 28.11 0.0M
2024-09-25 27.86 28.01 27.86 28.01 0.0M
2024-09-24 28.09 28.09 28.01 28.01 0.0M
2024-09-23 27.89 28.01 27.89 28.01 0.0M
2024-09-20 27.96 27.97 27.84 27.84 0.0M
2024-09-19 27.99 28.08 27.90 28.08 0.0M
2024-09-18 27.78 27.78 27.69 27.69 0.0M
2024-09-17 27.77 27.84 27.77 27.84 0.0M
2024-09-16 27.71 27.75 27.67 27.67 0.0M
2024-09-13 27.70 27.80 27.68 27.80 0.0M
2024-09-12 27.75 27.75 27.59 27.59 0.0M
2024-09-11 27.25 27.25 27.15 27.15 0.0M
2024-09-10 27.14 27.23 27.14 27.23 0.0M
2024-09-09 27.05 27.19 27.05 27.19 0.0M
2024-09-06 27.05 27.05 26.81 26.83 0.0M
2024-09-05 27.25 27.25 27.14 27.14 0.0M
2024-09-04 27.25 27.28 27.25 27.28 0.0M
2024-09-03 27.93 27.93 27.63 27.63 0.0M
2024-09-02 27.85 27.90 27.85 27.90 0.0M
2024-08-30 27.73 27.80 27.73 27.76 0.0M
2024-08-29 27.54 27.85 27.54 27.85 0.0M
2024-08-28 27.58 27.65 27.52 27.52 0.0M
2024-08-27 27.49 27.53 27.47 27.49 0.0M
2024-08-26 27.52 27.60 27.50 27.50 0.0M
2024-08-23 27.43 27.54 27.43 27.53 0.0M
2024-08-22 27.48 27.55 27.47 27.47 0.0M
2024-08-21 27.38 27.48 27.38 27.43 0.0M
2024-08-20 27.48 27.49 27.37 27.37 0.0M
2024-08-19 27.29 27.41 27.29 27.41 0.0M
2024-08-16 27.41 27.41 27.32 27.32 0.0M
2024-08-15 26.91 27.31 26.90 27.31 0.0M
2024-08-14 26.84 26.85 26.77 26.85 0.0M
2024-08-13 26.61 26.78 26.54 26.78 0.0M
2024-08-12 26.53 26.54 26.46 26.46 0.0M
2024-08-09 26.39 26.50 26.39 26.45 0.0M
2024-08-08 25.85 26.35 25.77 26.35 0.0M
2024-08-07 26.12 26.32 26.12 26.32 0.0M
2024-08-06 25.96 25.98 25.93 25.97 0.0M
2024-08-05 25.65 25.78 25.51 25.78 0.0M
2024-08-02 26.95 26.95 26.30 26.30 0.0M
2024-08-01 27.70 27.73 27.38 27.38 0.0M
2024-07-31 27.50 27.70 27.47 27.70 0.0M
2024-07-30 27.33 27.38 27.25 27.25 0.0M
2024-07-29 27.35 27.38 27.25 27.25 0.0M
2024-07-26 27.03 27.17 27.03 27.17 0.0M
2024-07-25 27.10 27.10 26.99 27.09 0.0M
2024-07-24 27.45 27.47 27.23 27.23 0.0M
2024-07-23 27.54 27.69 27.51 27.69 0.0M
2024-07-22 27.36 27.46 27.36 27.46 0.0M
2024-07-19 27.44 27.46 27.29 27.29 0.0M
2024-07-18 27.72 27.72 27.46 27.46 0.0M
2024-07-17 27.96 27.96 27.70 27.70 0.0M
2024-07-16 27.91 28.06 27.91 28.06 0.0M
2024-07-15 27.97 27.99 27.95 27.99 0.0M
2024-07-12 27.82 27.98 27.75 27.98 0.0M
2024-07-11 27.92 27.92 27.79 27.79 0.0M
2024-07-10 27.84 27.93 27.84 27.93 0.0M
2024-07-09 27.82 27.82 27.73 27.73 0.0M
2024-07-08 27.69 27.76 27.69 27.76 0.0M
2024-07-05 27.70 27.70 27.68 27.68 0.0M
2024-07-04 27.71 27.72 27.68 27.68 0.0M
2024-07-03 27.64 27.73 27.61 27.61 0.0M
2024-07-02 27.45 27.53 27.41 27.53 0.0M
2024-07-01 27.54 27.54 27.49 27.50 0.0M
2024-06-28 27.69 27.70 27.67 27.67 0.0M
2024-06-27 27.58 27.58 27.57 27.57 0.0M
2024-06-26 27.69 27.77 27.57 27.57 0.0M
2024-06-25 27.50 27.57 27.50 27.57 0.0M
2024-06-24 27.58 27.65 27.52 27.64 0.0M
2024-06-21 27.61 27.63 27.60 27.60 0.0M
2024-06-20 27.64 27.73 27.64 27.66 0.0M
2024-06-19 27.65 27.65 27.57 27.57 0.0M
2024-06-18 27.53 27.53 27.50 27.51 0.0M
2024-06-17 27.43 27.43 27.31 27.36 0.0M
2024-06-14 27.45 27.45 27.27 27.38 0.0M
2024-06-13 27.37 27.37 27.27 27.29 0.0M
2024-06-12 27.22 27.35 27.17 27.31 0.0M
2024-06-11 27.18 27.18 27.03 27.11 0.0M
2024-06-10 27.10 27.18 27.10 27.18 0.0M
2024-06-07 26.99 27.07 26.89 27.07 0.0M
2024-06-06 27.00 27.02 26.93 26.95 0.0M
2024-06-05 26.71 26.84 26.71 26.84 0.0M
2024-06-04 26.51 26.51 26.47 26.47 0.0M
2024-06-03 26.69 26.71 26.51 26.51 0.0M
2024-05-31 26.48 26.48 26.33 26.33 0.0M
2024-05-30 26.49 26.50 26.49 26.49 0.0M
2024-05-29 26.65 26.65 26.59 26.59 0.0M
2024-05-28 26.78 26.78 26.72 26.72 0.0M
2024-05-27 26.79 26.81 26.77 26.81 0.0M
2024-05-24 26.73 26.81 26.73 26.81 0.0M
2024-05-23 27.02 27.02 26.86 26.86 0.0M
2024-05-22 26.73 26.83 26.73 26.81 0.0M
2024-05-21 26.78 26.78 26.74 26.76 0.0M
2024-05-20 26.72 26.83 26.72 26.83 0.0M
2024-05-17 26.78 26.78 26.71 26.71 0.0M
2024-05-16 26.83 26.83 26.81 26.83 0.0M
2024-05-15 26.55 26.68 26.55 26.68 0.0M
2024-05-14 26.50 26.50 26.49 26.49 0.0M
2024-05-13 26.55 26.55 26.48 26.48 0.0M
2024-05-10 26.49 26.54 26.49 26.50 0.0M
2024-05-09 26.34 26.41 26.34 26.41 0.0M
2024-05-08 26.38 26.38 26.29 26.35 0.0M
2024-05-07 26.30 26.35 26.30 26.35 0.0M
2024-05-06 26.10 26.17 26.10 26.17 0.0M
2024-05-03 25.86 25.96 25.84 25.96 0.0M
2024-05-02 25.74 25.82 25.73 25.73 0.0M
2024-04-30 26.02 26.02 25.89 25.89 0.0M
2024-04-29 25.99 25.99 25.96 25.96 0.0M
2024-04-26 25.76 25.91 25.76 25.91 0.0M
2024-04-25 25.57 25.59 25.34 25.38 0.0M
2024-04-24 25.81 25.81 25.66 25.66 0.0M
2024-04-23 25.53 25.65 25.53 25.65 0.0M
2024-04-22 25.38 25.41 25.37 25.37 0.0M
2024-04-19 25.30 25.34 25.30 25.33 0.0M
2024-04-18 25.60 25.60 25.50 25.59 0.0M
2024-04-17 25.69 25.79 25.59 25.59 0.0M
2024-04-16 25.74 25.75 25.74 25.74 0.0M
2024-04-15 26.15 26.16 26.11 26.11 0.0M
2024-04-12 26.34 26.34 26.16 26.16 0.0M
2024-04-11 26.06 26.09 25.99 26.09 0.0M
2024-04-10 26.21 26.21 26.14 26.14 0.0M
2024-04-09 26.17 26.17 25.96 26.02 0.0M
2024-04-08 26.13 26.19 26.13 26.15 0.0M
2024-04-05 25.99 26.19 25.97 26.15 0.0M
2024-04-04 26.27 26.31 26.27 26.31 0.0M
2024-04-03 26.27 26.31 26.26 26.31 0.0M
2024-04-02 26.64 26.65 26.27 26.32 0.0M
2024-03-28 26.56 26.57 26.54 26.57 0.0M
2024-03-27 26.38 26.44 26.38 26.40 0.0M
2024-03-26 26.49 26.49 26.40 26.43 0.0M
2024-03-25 26.44 26.44 26.33 26.38 0.0M
2024-03-22 26.49 26.49 26.48 26.49 0.0M
2024-03-21 26.37 26.49 26.33 26.49 0.0M
2024-03-20 26.13 26.15 26.12 26.12 0.0M
2024-03-19 25.99 26.06 25.90 26.06 0.0M
2024-03-18 25.93 26.05 25.93 26.05 0.0M
2024-03-15 26.06 26.09 25.88 25.88 0.0M
2024-03-14 26.12 26.13 26.06 26.06 0.0M
2024-03-13 26.13 26.13 26.05 26.06 0.0M
2024-03-12 25.95 26.05 25.90 26.05 0.0M
2024-03-11 25.86 25.87 25.78 25.87 0.0M
2024-03-08 26.08 26.08 26.02 26.02 0.0M
2024-03-07 25.76 25.98 25.76 25.98 0.0M
2024-03-06 25.78 25.86 25.78 25.86 0.0M
2024-03-05 25.95 25.95 25.79 25.79 0.0M
2024-03-04 25.97 25.97 25.96 25.96 0.0M
2024-03-01 25.92 25.97 25.86 25.94 0.0M
2024-02-29 25.66 25.77 25.64 25.77 0.0M
2024-02-28 25.71 25.71 25.66 25.68 0.0M
2024-02-27 25.71 25.73 25.71 25.71 0.0M
2024-02-26 25.79 25.79 25.74 25.74 0.0M
2024-02-23 25.78 25.84 25.78 25.84 0.0M
2024-02-22 25.50 25.72 25.50 25.72 0.0M
2024-02-21 25.30 25.39 25.26 25.27 0.4M
2024-02-20 25.47 25.47 25.30 25.30 0.0M
2024-02-19 25.49 25.54 25.49 25.54 0.0M
2024-02-16 25.61 25.62 25.61 25.61 0.0M
2024-02-15 25.54 25.55 25.53 25.53 0.0M
2024-02-14 25.34 25.41 25.34 25.36 0.0M
2024-02-13 25.56 25.56 25.36 25.36 0.0M
2024-02-12 25.54 25.69 25.54 25.69 0.0M
2024-02-09 25.41 25.45 25.41 25.42 0.0M
2024-02-08 25.38 25.39 25.37 25.37 0.0M
2024-02-07 25.26 25.36 25.22 25.36 0.0M
2024-02-06 25.30 25.30 25.27 25.27 0.0M
2024-02-05 25.21 25.27 25.21 25.24 0.0M
2024-02-02 25.02 25.18 25.02 25.18 0.0M
2024-02-01 24.93 24.95 24.83 24.83 0.0M
2024-01-31 25.10 25.10 24.94 24.94 0.0M
2024-01-30 25.13 25.13 25.09 25.10 0.0M
2024-01-29 24.95 25.02 24.95 25.02 0.0M
2024-01-26 24.88 24.93 24.88 24.93 0.0M
2024-01-25 24.74 24.92 24.74 24.92 0.0M
2024-01-24 24.81 24.81 24.80 24.81 0.0M
2024-01-23 24.70 24.73 24.70 24.72 0.0M
2024-01-22 24.65 24.69 24.65 24.69 0.0M
2024-01-19 24.39 24.41 24.38 24.38 0.0M
2024-01-18 24.12 24.26 24.12 24.26 0.0M
2024-01-17 24.15 24.18 24.15 24.18 0.0M
2024-01-16 24.18 24.34 24.18 24.34 0.0M
2024-01-15 24.33 24.33 24.29 24.29 0.0M
2024-01-12 24.23 24.29 24.23 24.29 0.0M
2024-01-11 24.35 24.35 24.11 24.11 0.0M
2024-01-10 24.28 24.28 24.26 24.27 0.0M
2024-01-09 24.22 24.24 24.19 24.24 0.0M
2024-01-08 23.96 24.04 23.96 24.04 0.0M
2024-01-05 23.96 24.03 23.93 24.01 0.0M
2024-01-04 24.01 24.05 24.00 24.05 0.0M
2024-01-03 24.20 24.20 24.09 24.09 0.0M
2024-01-02 24.36 24.36 24.28 24.28 0.0M