Mercados españoles cerrados en 3 hrs 6 min

JPMorgan Asia Equity High Income Acc USD (0P00001BIJ)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
47,08+0,18 (+0,38%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 2024------
21 may 202447,4847,4847,4847,4847,48-
20 may 202447,8647,8647,8647,8647,86-
17 may 202447,9047,9047,9047,9047,90-
16 may 202448,0048,0048,0048,0048,00-
15 may 2024------
14 may 202447,0747,0747,0747,0747,07-
13 may 202447,0847,0847,0847,0847,08-
10 may 202446,9046,9046,9046,9046,90-
09 may 202446,5546,5546,5546,5546,55-
08 may 202446,5246,5246,5246,5246,52-
07 may 202446,6646,6646,6646,6646,66-
06 may 202446,4046,4046,4046,4046,40-
03 may 202446,1346,1346,1346,1346,13-
02 may 202445,8345,8345,8345,8345,83-
01 may 2024------
30 abr 202445,8145,8145,8145,8145,81-
29 abr 202445,8845,8845,8845,8845,88-
26 abr 202445,4145,4145,4145,4145,41-
25 abr 202445,1945,1945,1945,1945,19-
24 abr 202445,5645,5645,5645,5645,56-
23 abr 202444,7944,7944,7944,7944,79-
22 abr 202444,4744,4744,4744,4744,47-
19 abr 202444,2844,2844,2844,2844,28-
18 abr 202445,0145,0145,0145,0145,01-
17 abr 202444,6144,6144,6144,6144,61-
16 abr 202444,4944,4944,4944,4944,49-
15 abr 202445,2945,2945,2945,2945,29-
12 abr 202445,6445,6445,6445,6445,64-
11 abr 202446,0846,0846,0846,0846,08-
10 abr 202446,1346,1346,1346,1346,13-
09 abr 202446,1446,1446,1446,1446,14-
08 abr 202445,9045,9045,9045,9045,90-
05 abr 202445,8545,8545,8545,8545,85-
04 abr 2024------
03 abr 202445,6945,6945,6945,6945,69-
02 abr 202445,9745,9745,9745,9745,97-
01 abr 2024------
28 mar 202445,5845,5845,5845,5845,58-
27 mar 202445,4645,4645,4645,4645,46-
26 mar 202445,6245,6245,6245,6245,62-
25 mar 202445,4945,4945,4945,4945,49-
22 mar 202445,6245,6245,6245,6245,62-
21 mar 202445,9645,9645,9645,9645,96-
20 mar 202445,3745,3745,3745,3745,37-
19 mar 202445,3145,3145,3145,3145,31-
18 mar 202445,6945,6945,6945,6945,69-
15 mar 202445,8045,8045,8045,8045,80-
14 mar 202446,2846,2846,2846,2846,28-
13 mar 202446,3246,3246,3246,3246,32-
12 mar 202446,3246,3246,3246,3246,32-
11 mar 202446,0746,0746,0746,0746,07-
08 mar 202446,2046,2046,2046,2046,20-
07 mar 202445,8445,8445,8445,8445,84-
06 mar 202445,4945,4945,4945,4945,49-
05 mar 202445,3845,3845,3845,3845,38-
04 mar 202445,4945,4945,4945,4945,49-
01 mar 202445,2145,2145,2145,2145,21-
29 feb 202445,1145,1145,1145,1145,11-
28 feb 202445,0145,0145,0145,0145,01-
27 feb 202445,0245,0245,0245,0245,02-
26 feb 202445,0945,0945,0945,0945,09-
23 feb 202445,4345,4345,4345,4345,43-
22 feb 202445,4245,4245,4245,4245,42-
21 feb 202445,3245,3245,3245,3245,32-
20 feb 202445,3245,3245,3245,3245,32-
16 feb 202445,2045,2045,2045,2045,20-
15 feb 202444,9444,9444,9444,9444,94-
14 feb 202444,5444,5444,5444,5444,54-
13 feb 2024------
12 feb 2024------
09 feb 202444,5744,5744,5744,5744,57-
08 feb 202444,5844,5844,5844,5844,58-
07 feb 202444,8944,8944,8944,8944,89-
06 feb 202444,6844,6844,6844,6844,68-
05 feb 202444,1044,1044,1044,1044,10-
02 feb 202444,3944,3944,3944,3944,39-
01 feb 202443,9043,9043,9043,9043,90-
31 ene 202443,8943,8943,8943,8943,89-
30 ene 202444,0044,0044,0044,0044,00-
29 ene 202444,2144,2144,2144,2144,21-
26 ene 202443,9443,9443,9443,9443,94-
25 ene 202444,1144,1144,1144,1144,11-
24 ene 202443,7743,7743,7743,7743,77-
23 ene 202443,3843,3843,3843,3843,38-
22 ene 202443,3043,3043,3043,3043,30-
19 ene 202443,3143,3143,3143,3143,31-
18 ene 202442,7742,7742,7742,7742,77-
17 ene 202442,7742,7742,7742,7742,77-
16 ene 202443,6443,6443,6443,6443,64-
12 ene 202444,0944,0944,0944,0944,09-
11 ene 202444,0944,0944,0944,0944,09-
10 ene 202443,8143,8143,8143,8143,81-
09 ene 202444,1444,1444,1444,1444,14-
08 ene 202444,1344,1344,1344,1344,13-
05 ene 202444,2844,2844,2844,2844,28-
04 ene 202444,2844,2844,2844,2844,28-
03 ene 202444,2644,2644,2644,2644,26-
02 ene 202444,8044,8044,8044,8044,80-
29 dic 202345,1545,1545,1545,1545,15-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...