Mercados españoles abiertos en 3 hrs 45 min

JPMorgan Mid Cap Value Fund (FLMVX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
37,63-0,29 (-0,76%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jun 202437,6337,6337,6337,6337,63-
03 jun 202437,9237,9237,9237,9237,92-
31 may 202437,6737,6737,6737,6737,67-
30 may 202437,6737,6737,6737,6737,67-
29 may 202437,2937,2937,2937,2937,29-
28 may 202437,6837,6837,6837,6837,68-
24 may 202438,0538,0538,0538,0538,05-
23 may 202437,8137,8137,8137,8137,81-
22 may 202438,3638,3638,3638,3638,36-
21 may 202438,5738,5738,5738,5738,57-
20 may 202438,5638,5638,5638,5638,56-
17 may 202438,6538,6538,6538,6538,65-
16 may 202438,5538,5538,5538,5538,55-
15 may 202438,7238,7238,7238,7238,72-
14 may 202438,5038,5038,5038,5038,50-
13 may 202438,3838,3838,3838,3838,38-
10 may 202438,4638,4638,4638,4638,46-
09 may 202438,3838,3838,3838,3838,38-
08 may 202438,0438,0438,0438,0438,04-
07 may 202437,9837,9837,9837,9837,98-
06 may 202437,8537,8537,8537,8537,85-
03 may 202437,4837,4837,4837,4837,48-
02 may 202437,2437,2437,2437,2437,24-
01 may 202437,0337,0337,0337,0337,03-
30 abr 202437,1937,1937,1937,1937,19-
29 abr 202437,7737,7737,7737,7737,77-
26 abr 202437,5237,5237,5237,5237,52-
25 abr 202437,4937,4937,4937,4937,49-
24 abr 202437,5537,5537,5537,5537,55-
23 abr 202437,5137,5137,5137,5137,51-
22 abr 202437,2737,2737,2737,2737,27-
19 abr 202437,0037,0037,0037,0037,00-
18 abr 202436,7236,7236,7236,7236,72-
17 abr 202436,6836,6836,6836,6836,68-
16 abr 202436,8036,8036,8036,8036,80-
15 abr 202437,0437,0437,0437,0437,04-
12 abr 202437,2737,2737,2737,2737,27-
11 abr 202437,7337,7337,7337,7337,73-
10 abr 202437,9537,9537,9537,9537,95-
09 abr 202438,6238,6238,6238,6238,62-
08 abr 202438,6038,6038,6038,6038,60-
05 abr 202438,4538,4538,4538,4538,45-
04 abr 202438,2138,2138,2138,2138,21-
03 abr 202438,7038,7038,7038,7038,70-
02 abr 202438,6638,6638,6638,6638,66-
01 abr 202438,9838,9838,9838,9838,98-
28 mar 202439,3039,3039,3039,3039,30-
27 mar 202439,1139,1139,1139,1139,11-
26 mar 202438,4438,4438,4438,4438,44-
25 mar 202438,5238,5238,5238,5238,52-
22 mar 202438,5938,5938,5938,5938,59-
21 mar 202438,8538,8538,8538,8538,85-
20 mar 202438,4938,4938,4938,4938,49-
19 mar 202438,1338,1338,1338,1338,13-
18 mar 202437,8937,8937,8937,8937,89-
15 mar 202437,8637,8637,8637,8637,86-
14 mar 202437,8137,8137,8137,8137,81-
13 mar 202438,1538,1538,1538,1538,15-
12 mar 202438,1138,1138,1138,1138,11-
11 mar 202438,0138,0138,0138,0138,01-
08 mar 202437,9137,9137,9137,9137,91-
07 mar 202437,9637,9637,9637,9637,96-
06 mar 202437,7237,7237,7237,7237,72-
05 mar 202437,5837,5837,5837,5837,58-
04 mar 202437,7237,7237,7237,7237,72-
01 mar 202437,5037,5037,5037,5037,50-
29 feb 202437,4237,4237,4237,4237,42-
28 feb 202437,2837,2837,2837,2837,28-
27 feb 202437,2337,2337,2337,2337,23-
26 feb 202437,0437,0437,0437,0437,04-
23 feb 202437,2237,2237,2237,2237,22-
22 feb 202437,0537,0537,0537,0537,05-
21 feb 202436,8036,8036,8036,8036,80-
20 feb 202436,6336,6336,6336,6336,63-
16 feb 202436,6536,6536,6536,6536,65-
15 feb 202436,7636,7636,7636,7636,76-
14 feb 202436,1836,1836,1836,1836,18-
13 feb 202435,8135,8135,8135,8135,81-
12 feb 202436,4436,4436,4436,4436,44-
09 feb 202436,1036,1036,1036,1036,10-
08 feb 202436,1236,1236,1236,1236,12-
07 feb 202436,0336,0336,0336,0336,03-
06 feb 202435,8935,8935,8935,8935,89-
05 feb 202435,7735,7735,7735,7735,77-
02 feb 202436,1636,1636,1636,1636,16-
01 feb 202436,1836,1836,1836,1836,18-
31 ene 202435,7835,7835,7835,7835,78-
30 ene 202436,2736,2736,2736,2736,27-
29 ene 202436,1836,1836,1836,1836,18-
26 ene 202435,9635,9635,9635,9635,96-
25 ene 202435,9135,9135,9135,9135,91-
24 ene 202435,5335,5335,5335,5335,53-
23 ene 202435,7435,7435,7435,7435,74-
22 ene 202435,8235,8235,8235,8235,82-
19 ene 202435,6035,6035,6035,6035,60-
18 ene 202435,2735,2735,2735,2735,27-
17 ene 202435,1335,1335,1335,1335,13-
16 ene 202435,3935,3935,3935,3935,39-
12 ene 202435,5835,5835,5835,5835,58-
11 ene 202435,6735,6735,6735,6735,67-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...