Mercados españoles cerrados en 8 hrs 25 min
IBEX 35
11.334,90 -4,60 (-0,04%) Euro Stoxx 50
5.046,99 -27,35 (-0,54%) Dólar/Euro
1,0861 +0,0002 (+0,02%) Petróleo Brent
82,10 -0,78 (-0,94%) Oro
2.420,30 -5,60 (-0,23%) Bitcoin EUR
64.308,71 -1.241,68 (-1,89%)
JPMorgan Large Cap Value I (HLQVX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
22 may 2023 - 22 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
| 20 may 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
| 17 may 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
| 16 may 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | - |
| 15 may 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
| 14 may 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
| 13 may 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
| 10 may 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
| 09 may 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
| 08 may 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
| 07 may 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
| 06 may 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
| 03 may 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
| 02 may 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| 01 may 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| 30 abr 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 29 abr 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
| 26 abr 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
| 25 abr 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
| 24 abr 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 23 abr 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 22 abr 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
| 19 abr 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 18 abr 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 17 abr 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
| 16 abr 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
| 15 abr 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 12 abr 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 11 abr 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 10 abr 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
| 09 abr 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
| 08 abr 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 05 abr 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 04 abr 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
| 03 abr 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
| 02 abr 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 01 abr 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
| 28 mar 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
| 27 mar 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
| 26 mar 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
| 25 mar 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 22 mar 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 21 mar 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 20 mar 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 19 mar 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
| 18 mar 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
| 15 mar 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
| 14 mar 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
| 13 mar 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
| 12 mar 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| 11 mar 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| 08 mar 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
| 07 mar 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
| 06 mar 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
| 05 mar 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
| 04 mar 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| 01 mar 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 29 feb 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
| 28 feb 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 27 feb 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
| 26 feb 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 23 feb 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
| 22 feb 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
| 21 feb 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
| 20 feb 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 16 feb 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 15 feb 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
| 14 feb 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
| 13 feb 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
| 12 feb 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
| 09 feb 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
| 08 feb 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
| 07 feb 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
| 06 feb 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
| 05 feb 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 02 feb 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
| 01 feb 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
| 31 ene 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
| 30 ene 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
| 29 ene 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
| 26 ene 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
| 25 ene 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 24 ene 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
| 23 ene 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
| 22 ene 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
| 19 ene 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
| 18 ene 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
| 17 ene 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
| 16 ene 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 12 ene 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
| 11 ene 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
| 10 ene 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
| 09 ene 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
| 08 ene 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
| 05 ene 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
| 04 ene 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
| 03 ene 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
| 02 ene 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
| 29 dic 2023 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
| 28 dic 2023 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
| *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.