Mercados españoles cerrados en 5 hrs 22 min
IBEX 35
11.058,10 -8,20 (-0,07%) Euro Stoxx 50
5.013,70 +26,22 (+0,53%) Dólar/Euro
1,0828 +0,0014 (+0,13%) Petróleo Brent
87,24 -0,10 (-0,11%) Oro
2.370,50 +1,10 (+0,05%) Bitcoin EUR
50.262,46 -2.898,93 (-5,45%)
JPMorgan Global Allocation R5 (GAORX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 02 jul 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
| 01 jul 2024 | 20,21 | 20,21 | 20,21 | 20,21 | 20,21 | - |
| 28 jun 2024 | 20,21 | 20,21 | 20,21 | 20,21 | 20,21 | - |
| 27 jun 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
| 26 jun 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
| 25 jun 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
| 24 jun 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
| 21 jun 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
| 20 jun 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
| 18 jun 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
| 17 jun 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
| 14 jun 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
| 13 jun 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
| 12 jun 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
| 11 jun 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
| 10 jun 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
| 07 jun 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
| 06 jun 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
| 05 jun 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
| 04 jun 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
| 03 jun 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
| 31 may 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
| 30 may 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
| 29 may 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 28 may 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 24 may 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
| 23 may 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 22 may 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
| 21 may 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
| 20 may 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
| 17 may 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
| 16 may 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
| 15 may 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
| 14 may 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
| 13 may 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
| 10 may 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
| 09 may 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 08 may 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
| 07 may 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
| 06 may 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
| 03 may 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 02 may 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 01 may 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 30 abr 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
| 29 abr 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
| 26 abr 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
| 25 abr 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
| 24 abr 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| 23 abr 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
| 22 abr 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
| 19 abr 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
| 18 abr 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
| 17 abr 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 16 abr 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
| 15 abr 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
| 12 abr 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
| 11 abr 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
| 10 abr 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
| 09 abr 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 08 abr 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
| 05 abr 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 04 abr 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
| 03 abr 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 02 abr 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 01 abr 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 28 mar 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
| 28 mar 2024 | 0.101 Dividendo | |||||
| 27 mar 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,06 | - |
| 26 mar 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 19,95 | - |
| 25 mar 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 19,98 | - |
| 22 mar 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,03 | - |
| 21 mar 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,06 | - |
| 20 mar 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,02 | - |
| 19 mar 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,88 | - |
| 18 mar 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,83 | - |
| 15 mar 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,80 | - |
| 14 mar 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 19,90 | - |
| 13 mar 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,00 | - |
| 12 mar 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,01 | - |
| 11 mar 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,86 | - |
| 08 mar 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 19,93 | - |
| 07 mar 2024 | 20,09 | 20,09 | 20,09 | 20,09 | 19,99 | - |
| 06 mar 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,80 | - |
| 05 mar 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,67 | - |
| 04 mar 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,75 | - |
| 01 mar 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,75 | - |
| 29 feb 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,59 | - |
| 28 feb 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,53 | - |
| 27 feb 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,57 | - |
| 26 feb 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,58 | - |
| 23 feb 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,61 | - |
| 22 feb 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,59 | - |
| 21 feb 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,34 | - |
| 20 feb 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,33 | - |
| 16 feb 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,36 | - |
| 15 feb 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,42 | - |
| 14 feb 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,30 | - |
| 13 feb 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,12 | - |
| 12 feb 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,38 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.