Mercados españoles cerrados en 5 hrs 52 min

JPMorgan Small Cap Equity A (VSEAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
43,59+0,41 (+0,95%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202443,5943,5943,5943,5943,59-
08 may 202443,1843,1843,1843,1843,18-
07 may 202443,4143,4143,4143,4143,41-
06 may 202443,2043,2043,2043,2043,20-
03 may 202442,6642,6642,6642,6642,66-
02 may 202442,3442,3442,3442,3442,34-
01 may 202441,8641,8641,8641,8641,86-
30 abr 202441,7141,7141,7141,7141,71-
29 abr 202442,3342,3342,3342,3342,33-
26 abr 202442,1942,1942,1942,1942,19-
25 abr 202442,0842,0842,0842,0842,08-
24 abr 202442,5242,5242,5242,5242,52-
23 abr 202442,5542,5542,5542,5542,55-
22 abr 202442,0242,0242,0242,0242,02-
19 abr 202441,5641,5641,5641,5641,56-
18 abr 202441,3241,3241,3241,3241,32-
17 abr 202441,4041,4041,4041,4041,40-
16 abr 202441,7741,7741,7741,7741,77-
15 abr 202441,9141,9141,9141,9141,91-
12 abr 202442,3142,3142,3142,3142,31-
11 abr 202443,0043,0043,0043,0043,00-
10 abr 202442,9242,9242,9242,9242,92-
09 abr 202443,9543,9543,9543,9543,95-
08 abr 202443,8243,8243,8243,8243,82-
05 abr 202443,6243,6243,6243,6243,62-
04 abr 202443,3343,3343,3343,3343,33-
03 abr 202443,6743,6743,6743,6743,67-
02 abr 202443,5943,5943,5943,5943,59-
01 abr 202444,1844,1844,1844,1844,18-
28 mar 202444,6544,6544,6544,6544,65-
27 mar 202444,4244,4244,4244,4244,42-
26 mar 202443,5843,5843,5843,5843,58-
25 mar 202443,5943,5943,5943,5943,59-
22 mar 202443,7443,7443,7443,7443,74-
21 mar 202444,1444,1444,1444,1444,14-
20 mar 202443,6643,6643,6643,6643,66-
19 mar 202443,2243,2243,2243,2243,22-
18 mar 202442,9142,9142,9142,9142,91-
15 mar 202443,0043,0043,0043,0043,00-
14 mar 202442,8542,8542,8542,8542,85-
13 mar 202443,5143,5143,5143,5143,51-
12 mar 202443,4943,4943,4943,4943,49-
11 mar 202443,5543,5543,5543,5543,55-
08 mar 202443,7243,7243,7243,7243,72-
07 mar 202443,8943,8943,8943,8943,89-
06 mar 202443,5243,5243,5243,5243,52-
05 mar 202443,2543,2543,2543,2543,25-
04 mar 202443,5143,5143,5143,5143,51-
01 mar 202443,4043,4043,4043,4043,40-
29 feb 202443,3643,3643,3643,3643,36-
28 feb 202443,2543,2543,2543,2543,25-
27 feb 202443,2443,2443,2443,2443,24-
26 feb 202443,0943,0943,0943,0943,09-
23 feb 202443,0043,0043,0043,0043,00-
22 feb 202442,7842,7842,7842,7842,78-
21 feb 202442,4742,4742,4742,4742,47-
20 feb 202442,6842,6842,6842,6842,68-
16 feb 202442,9142,9142,9142,9142,91-
15 feb 202443,0943,0943,0943,0943,09-
14 feb 202442,3442,3442,3442,3442,34-
13 feb 202441,7141,7141,7141,7141,71-
12 feb 202442,9642,9642,9642,9642,96-
09 feb 202442,5142,5142,5142,5142,51-
08 feb 202441,9741,9741,9741,9741,97-
07 feb 202441,5941,5941,5941,5941,59-
06 feb 202441,4341,4341,4341,4341,43-
05 feb 202441,1841,1841,1841,1841,18-
02 feb 202441,8841,8841,8841,8841,88-
01 feb 202441,9041,9041,9041,9041,90-
31 ene 202441,3841,3841,3841,3841,38-
30 ene 202442,2242,2242,2242,2242,22-
29 ene 202442,3342,3342,3342,3342,33-
26 ene 202441,7441,7441,7441,7441,74-
25 ene 202441,7941,7941,7941,7941,79-
24 ene 202441,6541,6541,6541,6541,65-
23 ene 202442,0342,0342,0342,0342,03-
22 ene 202442,1742,1742,1742,1742,17-
19 ene 202441,6341,6341,6341,6341,63-
18 ene 202441,2741,2741,2741,2741,27-
17 ene 202440,8940,8940,8940,8940,89-
16 ene 202441,1941,1941,1941,1941,19-
12 ene 202441,4141,4141,4141,4141,41-
11 ene 202441,3941,3941,3941,3941,39-
10 ene 202441,5141,5141,5141,5141,51-
09 ene 202441,3541,3541,3541,3541,35-
08 ene 202441,6441,6441,6441,6441,64-
05 ene 202441,0641,0641,0641,0641,06-
04 ene 202441,0641,0641,0641,0641,06-
03 ene 202441,1241,1241,1241,1241,12-
02 ene 202442,1542,1542,1542,1542,15-
29 dic 202342,8142,8142,8142,8142,81-
28 dic 202342,8142,8142,8142,8142,81-
27 dic 202342,8242,8242,8242,8242,82-
26 dic 202342,7942,7942,7942,7942,79-
22 dic 202342,4242,4242,4242,4242,42-
21 dic 202342,2042,2042,2042,2042,20-
20 dic 202341,6241,6241,6241,6241,62-
20 dic 20230.332 Dividendo
19 dic 202342,5142,5142,5142,5142,18-
18 dic 202341,9841,9841,9841,9841,65-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...