Mercados españoles abiertos en 53 mins

JPMorgan Mid Cap Growth I (HLGEX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
49,30-0,37 (-0,74%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
21 jun 2023 - 21 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jun 202449,3049,3049,3049,3049,30-
18 jun 202449,6749,6749,6749,6749,67-
17 jun 202449,4049,4049,4049,4049,40-
14 jun 202448,9848,9848,9848,9848,98-
13 jun 202449,3749,3749,3749,3749,37-
12 jun 202449,6349,6349,6349,6349,63-
11 jun 202448,9048,9048,9048,9048,90-
10 jun 202448,8948,8948,8948,8948,89-
07 jun 202448,4348,4348,4348,4348,43-
06 jun 202448,5948,5948,5948,5948,59-
05 jun 202448,9248,9248,9248,9248,92-
04 jun 202448,0548,0548,0548,0548,05-
03 jun 202448,2748,2748,2748,2748,27-
31 may 202448,7048,7048,7048,7048,70-
30 may 202448,7048,7048,7048,7048,70-
29 may 202449,1049,1049,1049,1049,10-
28 may 202449,5949,5949,5949,5949,59-
24 may 202450,1250,1250,1250,1250,12-
23 may 202449,6349,6349,6349,6349,63-
22 may 202450,1450,1450,1450,1450,14-
21 may 202450,3950,3950,3950,3950,39-
20 may 202450,5650,5650,5650,5650,56-
17 may 202450,2650,2650,2650,2650,26-
16 may 202450,2150,2150,2150,2150,21-
15 may 202450,5450,5450,5450,5450,54-
14 may 202449,7049,7049,7049,7049,70-
13 may 202449,4049,4049,4049,4049,40-
10 may 202449,6649,6649,6649,6649,66-
09 may 202449,5249,5249,5249,5249,52-
08 may 202449,1449,1449,1449,1449,14-
07 may 202449,4749,4749,4749,4749,47-
06 may 202449,6849,6849,6849,6849,68-
03 may 202448,8948,8948,8948,8948,89-
02 may 202448,5648,5648,5648,5648,56-
01 may 202448,3748,3748,3748,3748,37-
30 abr 202448,4248,4248,4248,4248,42-
29 abr 202449,3849,3849,3849,3849,38-
26 abr 202449,2449,2449,2449,2449,24-
25 abr 202448,9548,9548,9548,9548,95-
24 abr 202449,0049,0049,0049,0049,00-
23 abr 202448,8448,8448,8448,8448,84-
22 abr 202447,9347,9347,9347,9347,93-
19 abr 202447,5247,5247,5247,5247,52-
18 abr 202448,0148,0148,0148,0148,01-
17 abr 202448,2248,2248,2248,2248,22-
16 abr 202448,6848,6848,6848,6848,68-
15 abr 202448,7648,7648,7648,7648,76-
12 abr 202449,5749,5749,5749,5749,57-
11 abr 202450,5750,5750,5750,5750,57-
10 abr 202450,3250,3250,3250,3250,32-
09 abr 202450,8850,8850,8850,8850,88-
08 abr 202450,8550,8550,8550,8550,85-
05 abr 202450,7550,7550,7550,7550,75-
04 abr 202450,0050,0050,0050,0050,00-
03 abr 202450,7150,7150,7150,7150,71-
02 abr 202450,5550,5550,5550,5550,55-
01 abr 202451,1351,1351,1351,1351,13-
28 mar 202451,3751,3751,3751,3751,37-
27 mar 202451,3851,3851,3851,3851,38-
26 mar 202451,0551,0551,0551,0551,05-
25 mar 202450,8650,8650,8650,8650,86-
22 mar 202450,9350,9350,9350,9350,93-
21 mar 202451,2551,2551,2551,2551,25-
20 mar 202450,7550,7550,7550,7550,75-
19 mar 202450,1450,1450,1450,1450,14-
18 mar 202449,8249,8249,8249,8249,82-
15 mar 202449,7249,7249,7249,7249,72-
14 mar 202450,0450,0450,0450,0450,04-
13 mar 202450,3850,3850,3850,3850,38-
12 mar 202450,3950,3950,3950,3950,39-
11 mar 202449,9049,9049,9049,9049,90-
08 mar 202450,2050,2050,2050,2050,20-
07 mar 202450,7550,7550,7550,7550,75-
06 mar 202450,2950,2950,2950,2950,29-
05 mar 202449,7749,7749,7749,7749,77-
04 mar 202450,5950,5950,5950,5950,59-
01 mar 202450,5250,5250,5250,5250,52-
29 feb 202450,1350,1350,1350,1350,13-
28 feb 202449,8649,8649,8649,8649,86-
27 feb 202449,9249,9249,9249,9249,92-
26 feb 202449,7549,7549,7549,7549,75-
23 feb 202449,5049,5049,5049,5049,50-
22 feb 202449,4049,4049,4049,4049,40-
21 feb 202448,2848,2848,2848,2848,28-
20 feb 202448,5848,5848,5848,5848,58-
16 feb 202449,1049,1049,1049,1049,10-
15 feb 202449,2849,2849,2849,2849,28-
14 feb 202449,0849,0849,0849,0849,08-
13 feb 202448,1648,1648,1648,1648,16-
12 feb 202448,9948,9948,9948,9948,99-
09 feb 202449,1749,1749,1749,1749,17-
08 feb 202448,8348,8348,8348,8348,83-
07 feb 202448,2248,2248,2248,2248,22-
06 feb 202447,8847,8847,8847,8847,88-
05 feb 202447,6847,6847,6847,6847,68-
02 feb 202447,9347,9347,9347,9347,93-
01 feb 202447,4647,4647,4647,4647,46-
31 ene 202446,6946,6946,6946,6946,69-
30 ene 202447,5347,5347,5347,5347,53-
29 ene 202447,6147,6147,6147,6147,61-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...