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

JSMD
🏛️ Alemania →
25.95
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 25.93 25.95 25.89 25.95 0.0M
2025-09-25 26.22 26.22 26.06 26.17 0.0M
2025-09-24 26.21 26.28 26.21 26.28 0.0M
2025-09-23 26.06 26.22 26.06 26.22 0.0M
2025-09-22 26.19 26.19 26.08 26.10 0.0M
2025-09-19 26.00 26.12 26.00 26.12 0.0M
2025-09-18 26.12 26.19 26.12 26.15 0.0M
2025-09-17 26.05 26.13 26.04 26.13 0.0M
2025-09-16 26.08 26.08 25.91 25.91 0.0M
2025-09-15 25.93 25.97 25.91 25.97 0.0M
2025-09-12 25.86 25.92 25.86 25.88 0.0M
2025-09-11 25.68 25.79 25.66 25.79 0.0M
2025-09-10 25.59 25.59 25.53 25.57 0.0M
2025-09-09 25.14 25.26 25.14 25.24 0.0M
2025-09-08 25.00 25.04 25.00 25.04 0.0M
2025-09-05 24.90 24.90 24.75 24.75 0.0M
2025-09-04 24.60 24.65 24.58 24.60 0.0M
2025-09-03 24.76 24.79 24.70 24.70 0.0M
2025-09-02 24.70 24.70 24.59 24.59 0.0M
2025-09-01 24.62 24.64 24.62 24.63 0.0M
2025-08-29 24.69 24.69 24.50 24.59 0.0M
2025-08-28 24.74 24.75 24.66 24.75 0.0M
2025-08-27 24.85 24.86 24.77 24.77 0.0M
2025-08-26 24.98 24.98 24.91 24.91 0.0M
2025-08-25 24.95 24.98 24.91 24.98 0.0M
2025-08-22 24.78 24.89 24.76 24.89 0.0M
2025-08-21 24.64 24.65 24.54 24.65 0.0M
2025-08-20 24.60 24.64 24.58 24.58 0.0M
2025-08-19 24.83 24.83 24.71 24.71 0.0M
2025-08-18 24.86 24.89 24.84 24.89 0.0M
2025-08-15 24.84 24.84 24.71 24.71 0.0M
2025-08-14 24.87 24.87 24.78 24.78 0.0M
2025-08-13 24.88 24.95 24.88 24.95 0.0M
2025-08-12 24.62 24.64 24.60 24.64 0.0M
2025-08-11 24.47 24.58 24.47 24.58 0.0M
2025-08-08 24.46 24.48 24.46 24.47 0.0M
2025-08-07 24.47 24.60 24.47 24.52 0.0M
2025-08-06 24.40 24.40 24.24 24.24 0.0M
2025-08-05 24.49 24.51 24.39 24.39 0.0M
2025-08-04 24.28 24.31 24.25 24.31 0.0M
2025-08-01 24.41 24.41 24.05 24.05 0.0M
2025-07-31 24.71 24.80 24.60 24.60 0.0M
2025-07-30 24.60 24.66 24.60 24.64 0.0M
2025-07-29 24.55 24.61 24.55 24.61 0.0M
2025-07-28 24.41 24.43 24.41 24.43 0.0M
2025-07-25 24.25 24.28 24.25 24.27 0.0M
2025-07-24 24.46 24.46 24.32 24.32 0.0M
2025-07-23 24.35 24.42 24.35 24.42 0.0M
2025-07-22 24.20 24.20 24.17 24.19 0.0M
2025-07-21 24.35 24.40 24.35 24.40 0.0M
2025-07-18 24.41 24.41 24.37 24.38 0.0M
2025-07-17 24.33 24.40 24.25 24.40 0.0M
2025-07-16 24.15 24.15 24.01 24.01 0.0M
2025-07-15 24.04 24.15 24.04 24.15 0.0M
2025-07-14 23.80 23.80 23.76 23.78 0.0M
2025-07-11 23.81 23.81 23.75 23.75 0.0M
2025-07-10 23.81 23.85 23.81 23.82 0.0M
2025-07-09 23.96 24.03 23.93 23.93 0.0M
2025-07-08 23.97 24.00 23.97 23.99 0.0M
2025-07-07 23.82 23.93 23.82 23.92 0.0M
2025-07-04 23.88 23.88 23.86 23.86 0.0M
2025-07-03 23.95 24.12 23.91 24.12 0.0M
2025-07-02 23.83 23.87 23.83 23.86 0.0M
2025-07-01 23.87 23.87 23.82 23.82 0.0M
2025-06-30 23.91 23.91 23.78 23.78 0.0M
2025-06-27 23.99 23.99 23.89 23.93 0.0M
2025-06-26 23.93 23.95 23.91 23.95 0.0M
2025-06-25 24.08 24.08 23.99 23.99 0.0M
2025-06-24 23.86 23.92 23.82 23.92 0.0M
2025-06-23 23.40 23.43 23.40 23.40 0.0M
2025-06-20 23.50 23.58 23.44 23.44 0.0M
2025-06-19 23.42 23.42 23.31 23.31 0.0M
2025-06-18 23.67 23.67 23.59 23.60 0.0M
2025-06-17 23.67 23.68 23.60 23.68 0.0M
2025-06-16 23.61 23.75 23.61 23.75 0.0M
2025-06-13 23.51 23.60 23.51 23.54 0.0M
2025-06-12 23.92 23.92 23.70 23.77 0.0M
2025-06-11 24.23 24.23 24.11 24.11 0.0M
2025-06-10 24.05 24.05 24.01 24.01 0.0M
2025-06-09 23.89 23.94 23.89 23.94 0.0M
2025-06-06 23.67 23.76 23.67 23.76 0.0M
2025-06-05 23.64 23.70 23.64 23.70 0.0M
2025-06-04 23.34 23.59 23.34 23.59 0.0M
2025-06-03 23.31 23.44 23.31 23.44 0.0M
2025-06-02 23.10 23.17 23.10 23.17 0.0M
2025-05-30 23.36 23.39 23.22 23.22 0.0M
2025-05-29 23.82 23.82 23.29 23.44 0.0M
2025-05-28 23.57 23.57 23.54 23.54 0.0M
2025-05-27 23.38 23.52 23.38 23.52 0.0M
2025-05-26 23.54 23.58 23.54 23.58 0.0M
2025-05-23 23.64 23.64 23.40 23.50 0.0M
2025-05-22 23.58 23.66 23.58 23.66 0.0M
2025-05-21 23.74 23.77 23.71 23.71 0.0M
2025-05-20 23.76 23.76 23.73 23.73 0.0M
2025-05-19 23.78 23.84 23.65 23.84 0.0M
2025-05-16 23.92 24.00 23.92 24.00 0.0M
2025-05-15 23.84 23.95 23.84 23.95 0.0M
2025-05-14 23.99 24.04 23.96 24.04 0.0M
2025-05-13 23.80 23.90 23.75 23.90 0.0M
2025-05-12 23.74 24.06 23.74 23.94 0.0M
2025-05-09 23.16 23.23 23.04 23.17 0.0M
2025-05-08 23.04 23.04 22.91 23.04 0.0M
2025-05-07 22.95 22.96 22.90 22.90 0.0M
2025-05-06 23.04 23.15 23.02 23.15 0.0M
2025-05-05 23.19 23.35 23.19 23.35 0.0M
2025-05-02 22.92 23.03 22.92 22.98 0.0M
2025-04-30 22.28 22.47 22.23 22.27 0.0M
2025-04-29 22.09 22.09 22.05 22.07 0.0M
2025-04-28 22.12 22.17 21.94 21.94 0.0M
2025-04-25 22.05 22.05 21.93 21.96 0.0M
2025-04-24 21.87 22.04 21.84 22.04 0.0M
2025-04-23 22.03 22.16 21.95 21.97 0.0M
2025-04-22 21.29 21.56 21.29 21.56 0.0M
2025-04-17 21.38 21.45 21.37 21.38 0.0M
2025-04-16 21.40 21.42 21.40 21.42 0.0M
2025-04-15 21.56 21.74 21.56 21.74 0.0M
2025-04-14 21.35 21.44 21.35 21.44 0.0M
2025-04-11 21.16 21.16 20.99 20.99 0.0M
2025-04-10 21.46 21.46 20.95 20.95 0.0M
2025-04-09 19.84 20.17 19.84 20.17 0.0M
2025-04-08 20.91 21.03 20.91 21.03 0.0M
2025-04-07 20.91 21.01 20.91 21.01 0.0M
2025-04-04 21.50 21.50 21.50 21.50 0.0M
2025-04-03 22.73 22.73 22.60 22.62 0.0M
2025-04-02 23.41 23.41 23.29 23.29 0.0M
2025-04-01 23.35 23.39 23.27 23.39 0.0M
2025-03-31 23.08 23.25 23.08 23.25 0.0M
2025-03-28 23.64 23.64 23.30 23.30 0.0M
2025-03-27 23.78 23.84 23.76 23.84 0.0M
2025-03-26 23.79 23.79 23.71 23.71 0.0M
2025-03-25 23.73 23.78 23.73 23.78 0.0M
2025-03-24 23.80 23.82 23.79 23.82 0.0M
2025-03-21 23.67 23.70 23.65 23.70 0.0M
2025-03-20 23.84 23.84 23.75 23.75 0.0M
2025-03-19 23.89 23.90 23.89 23.90 0.0M
2025-03-18 23.81 23.86 23.78 23.78 0.0M
2025-03-17 23.55 23.80 23.55 23.80 0.0M
2025-03-14 23.43 23.43 23.43 23.43 0.0M
2025-03-13 23.05 23.19 23.05 23.19 0.0M
2025-03-12 23.15 23.17 23.15 23.17 0.0M