Mercados españoles cerrados

Jpmorgan Hedged Equity Laddered Overlay ETF (HELO)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
58,84+0,09 (+0,15%)
Al cierre: 01:00PM EDT
61,03 +2,19 (+3,72%)
Después del cierre: 04:01PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202458,7658,8658,7058,8458,84131.600
02 jul 202458,5058,7558,4258,7558,75117.400
01 jul 202458,5458,5858,3858,5558,55154.600
28 jun 202458,7458,9158,4758,5658,56131.200
27 jun 202458,5458,6658,4858,5858,58196.600
26 jun 202458,4758,6258,4058,6258,62137.300
25 jun 202458,4758,4958,2858,4658,46142.700
25 jun 20240.084 Dividendo
24 jun 202458,2758,5958,2758,3858,3091.200
21 jun 202458,6358,6358,3158,4058,32144.100
20 jun 202458,6058,6058,2958,3858,30125.600
18 jun 202458,3858,4958,3858,4358,35432.000
17 jun 202458,2858,5358,1458,3858,30111.200
14 jun 202458,2058,2658,0758,2258,13106.000
13 jun 202458,3458,3458,0458,2858,2099.500
12 jun 202458,3058,3758,1458,2358,1594.300
11 jun 202457,7857,9257,5757,9057,8296.900
10 jun 202457,5657,8457,5657,7657,68186.100
07 jun 202457,7057,8757,6757,6957,61199.100
06 jun 202457,6857,8157,5657,7157,63150.300
05 jun 202457,4357,7257,2257,6857,60163.200
04 jun 202457,0257,2456,9357,1457,06279.700
03 jun 202457,3557,3556,7657,0957,01291.700
31 may 202456,9057,1656,3157,0656,9894.000
30 may 202456,9056,9256,5456,6556,57250.000
29 may 202457,0157,0956,9056,9756,89129.500
28 may 202457,3857,3857,0757,2557,17218.500
24 may 202457,1257,2957,0357,2157,13106.100
23 may 202457,5657,5656,8556,9456,86138.700
22 may 202457,3757,3757,0357,1857,10168.700
21 may 202457,2157,3557,1757,3357,25155.500
20 may 202457,2157,3657,2057,2157,13105.300
17 may 202457,2057,2157,0357,1557,0775.300
16 may 202457,1457,3257,1157,1157,03124.600
15 may 202456,9457,2456,8857,1957,11273.000
14 may 202456,5656,7556,5056,7356,6573.500
13 may 202456,7256,7256,4556,5356,45587.600
10 may 202456,6156,6656,4556,5456,4690.700
09 may 202456,3056,4756,1956,4656,38162.200
08 may 202456,1256,3356,1256,2656,18253.900
07 may 202456,2356,3356,1556,2456,16138.100
06 may 202455,8356,1255,8356,0856,00133.000
03 may 202455,7355,7755,4655,6855,60497.800
02 may 202455,2055,2254,8255,1255,04570.200
01 may 202454,9855,3954,7454,8454,76310.300
30 abr 202455,5255,6054,9755,0154,9393.200
29 abr 202455,5855,5855,3655,5455,46121.600
26 abr 202455,3255,5455,2555,4555,37149.700
25 abr 202454,5855,0554,4854,9954,9190.200
24 abr 202455,3355,3755,0455,2155,13293.900
23 abr 202454,8455,3154,8455,1855,10171.400
22 abr 202454,4654,9254,3554,6954,61180.600
19 abr 202454,5454,7154,2454,3354,25100.500
18 abr 202454,8755,0054,6054,6754,5991.400
17 abr 202455,1155,1154,5854,7954,71301.500
16 abr 202454,9955,1054,9154,9654,8867.700
15 abr 202455,7355,7454,9455,0254,9455.200
12 abr 202455,6455,7155,3055,4155,3386.500
11 abr 202455,5455,9055,3655,8455,76310.400
10 abr 202455,4855,6155,4255,5355,4559.300
09 abr 202455,9055,9055,4955,7655,68370.300
08 abr 202455,8555,8755,6355,7655,68171.500
05 abr 202455,5055,8555,4255,7655,68116.000
04 abr 202456,0256,0255,3655,3855,30188.800
03 abr 202455,5555,9155,5555,7255,64390.800
02 abr 202455,6755,7255,5755,6955,6182.200
01 abr 202456,0256,0355,7855,8855,80152.900
28 mar 202455,9456,0855,9055,9755,89103.500
27 mar 202455,9255,9455,7955,9055,82241.400
26 mar 202455,9655,9655,8155,8655,7842.500
25 mar 202455,9356,0155,8355,8555,77229.800
22 mar 202455,9055,9455,8155,9355,8597.200
21 mar 202455,9255,9655,7455,8155,7394.900
20 mar 202455,6555,8655,5355,8655,78258.900
19 mar 202455,3655,6755,3555,5855,5092.300
19 mar 20240.053 Dividendo
18 mar 202455,4455,6155,4355,4355,3071.500
15 mar 202455,2955,4255,2455,3255,1981.900
14 mar 202455,5655,6155,3755,5055,37135.100
13 mar 202455,5455,6355,4355,4355,3074.000
12 mar 202455,3755,5655,3155,5455,4127.800
11 mar 202455,2755,3655,1055,2355,10223.500
08 mar 202454,8655,6254,8655,3155,1848.100
07 mar 202455,3455,5155,3055,5155,3864.400
06 mar 202455,2755,2855,1355,2055,0793.300
05 mar 202455,1955,2254,9055,0954,96182.000
04 mar 202455,2355,3755,1155,2555,12125.500
01 mar 202455,1555,2955,0855,2755,1497.800
29 feb 202455,0655,1154,9855,0354,90241.700
28 feb 202454,9455,0054,9054,9654,83123.900
27 feb 202454,9855,0054,9055,0054,8793.100
26 feb 202454,9655,0054,8654,9154,7843.400
23 feb 202454,9854,9954,8554,9354,8057.100
22 feb 202454,8054,9754,7654,9254,79155.900
21 feb 202454,3254,5154,2854,4454,31114.400
20 feb 202454,3154,4054,2754,4054,2768.700
16 feb 202454,5154,6454,4754,5254,3952.000
15 feb 202454,4554,6254,4554,5854,4557.400
14 feb 202454,5354,6454,3654,5254,39319.600
13 feb 202454,3654,3854,1054,2754,14280.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...