Mercados españoles cerrados en 2 hrs 56 min

JPMorgan Equity Index I (HLEIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
78,71+0,68 (+0,87%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024------
27 mar 202478,7178,7178,7178,7178,71-
26 mar 202478,0378,0378,0378,0378,03-
25 mar 202478,4678,4678,4678,4678,46-
22 mar 202478,7078,7078,7078,7078,70-
21 mar 202478,8078,8078,8078,8078,80-
20 mar 202478,5578,5578,5578,5578,55-
19 mar 202477,8577,8577,8577,8577,85-
18 mar 202477,4177,4177,4177,4177,41-
15 mar 202476,9276,9276,9276,9276,92-
14 mar 202477,4277,4277,4277,4277,42-
13 mar 202477,6377,6377,6377,6377,63-
12 mar 202477,7777,7777,7777,7777,77-
11 mar 202476,9176,9176,9176,9176,91-
08 mar 202477,0077,0077,0077,0077,00-
07 mar 202477,5077,5077,5077,5077,50-
06 mar 202476,7076,7076,7076,7076,70-
05 mar 202476,3076,3076,3076,3076,30-
04 mar 202477,0877,0877,0877,0877,08-
01 mar 202477,1777,1777,1777,1777,17-
29 feb 202476,5676,5676,5676,5676,56-
28 feb 202476,1476,1476,1476,1476,14-
27 feb 202476,2676,2676,2676,2676,26-
26 feb 202476,1376,1376,1376,1376,13-
23 feb 202476,4276,4276,4276,4276,42-
22 feb 202476,3976,3976,3976,3976,39-
21 feb 202474,8174,8174,8174,8174,81-
20 feb 202474,7174,7174,7174,7174,71-
16 feb 202475,1675,1675,1675,1675,16-
15 feb 202475,5175,5175,5175,5175,51-
14 feb 202475,0675,0675,0675,0675,06-
13 feb 202474,3374,3374,3374,3374,33-
12 feb 202475,3675,3675,3675,3675,36-
09 feb 202475,4375,4375,4375,4375,43-
08 feb 202474,9974,9974,9974,9974,99-
07 feb 202474,9474,9474,9474,9474,94-
06 feb 202474,3374,3374,3374,3374,33-
05 feb 202474,1574,1574,1574,1574,15-
02 feb 202474,3974,3974,3974,3974,39-
01 feb 202473,6073,6073,6073,6073,60-
31 ene 202472,6972,6972,6972,6972,69-
30 ene 202473,8873,8873,8873,8873,88-
29 ene 202473,9273,9273,9273,9273,92-
26 ene 202473,3673,3673,3673,3673,36-
25 ene 202473,4173,4173,4173,4173,41-
24 ene 202473,0273,0273,0273,0273,02-
23 ene 202472,9672,9672,9672,9672,96-
22 ene 202472,7572,7572,7572,7572,75-
19 ene 202472,5972,5972,5972,5972,59-
18 ene 202471,7071,7071,7071,7071,70-
17 ene 202471,0771,0771,0771,0771,07-
16 ene 202471,4771,4771,4771,4771,47-
12 ene 202471,7471,7471,7471,7471,74-
11 ene 202471,6871,6871,6871,6871,68-
10 ene 202471,7371,7371,7371,7371,73-
09 ene 202471,3271,3271,3271,3271,32-
08 ene 202471,4271,4271,4271,4271,42-
05 ene 202470,4270,4270,4270,4270,42-
04 ene 202470,3070,3070,3070,3070,30-
03 ene 202470,5370,5370,5370,5370,53-
02 ene 202471,1071,1071,1071,1071,10-
29 dic 202371,7071,7071,7071,7071,70-
28 dic 202371,7071,7071,7071,7071,70-
27 dic 202371,6771,6771,6771,6771,67-
26 dic 202371,5671,5671,5671,5671,56-
22 dic 202371,2671,2671,2671,2671,26-
21 dic 202371,1471,1471,1471,1471,14-
20 dic 202370,4170,4170,4170,4170,41-
20 dic 20230.284 Dividendo
19 dic 202371,7471,7471,7471,7471,46-
18 dic 202371,3271,3271,3271,3271,04-
15 dic 202371,0071,0071,0071,0070,72-
14 dic 202371,0071,0071,0071,0070,72-
13 dic 202370,8070,8070,8070,8070,52-
12 dic 202369,8469,8469,8469,8469,56-
11 dic 202369,5269,5269,5269,5269,24-
08 dic 202369,2569,2569,2569,2568,98-
07 dic 202368,9768,9768,9768,9768,70-
06 dic 202368,4168,4168,4168,4168,14-
05 dic 202368,6868,6868,6868,6868,41-
04 dic 202368,7268,7268,7268,7268,45-
01 dic 202369,0969,0969,0969,0968,82-
30 nov 202368,6868,6868,6868,6868,41-
29 nov 202368,4068,4068,4068,4068,13-
28 nov 202368,4668,4668,4668,4668,19-
27 nov 202368,3968,3968,3968,3968,12-
24 nov 202368,5268,5268,5268,5268,25-
22 nov 202368,4868,4868,4868,4868,21-
21 nov 202368,2068,2068,2068,2067,93-
20 nov 202368,3468,3468,3468,3468,07-
17 nov 202367,8367,8367,8367,8367,56-
16 nov 202367,7467,7467,7467,7467,47-
15 nov 202367,6567,6567,6567,6567,38-
14 nov 202367,5367,5367,5367,5367,26-
13 nov 202366,2566,2566,2566,2565,99-
10 nov 202365,2765,2765,2765,2765,01-
09 nov 202365,2765,2765,2765,2765,01-
08 nov 202365,7965,7965,7965,7965,53-
07 nov 202365,7265,7265,7265,7265,46-
06 nov 202365,5465,5465,5465,5465,28-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...