Mercados españoles cerrados
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.913,65 +332,89 (+0,82%) Dólar/Euro
1,0814 +0,0027 (+0,25%) Petróleo Brent
87,56 +0,22 (+0,25%) Bitcoin EUR
53.652,95 -2.135,31 (-3,83%)
JPMorgan International Focus R5 (IUEFX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
| 02 jul 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
| 01 jul 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
| 28 jun 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
| 27 jun 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
| 26 jun 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 25 jun 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
| 24 jun 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
| 21 jun 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
| 20 jun 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
| 18 jun 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | - |
| 17 jun 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
| 14 jun 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
| 13 jun 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
| 12 jun 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
| 11 jun 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
| 10 jun 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | - |
| 07 jun 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 06 jun 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
| 05 jun 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
| 04 jun 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
| 03 jun 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
| 31 may 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
| 30 may 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
| 29 may 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
| 28 may 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
| 24 may 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
| 23 may 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
| 22 may 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 21 may 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
| 20 may 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | - |
| 17 may 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
| 16 may 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
| 15 may 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | - |
| 14 may 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
| 13 may 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
| 10 may 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
| 09 may 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
| 08 may 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
| 07 may 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
| 06 may 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
| 03 may 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
| 02 may 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
| 01 may 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 30 abr 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
| 29 abr 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
| 26 abr 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
| 25 abr 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
| 24 abr 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
| 23 abr 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
| 22 abr 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 19 abr 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
| 18 abr 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
| 17 abr 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
| 16 abr 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 15 abr 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 12 abr 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
| 11 abr 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | - |
| 10 abr 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
| 09 abr 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
| 08 abr 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
| 05 abr 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
| 04 abr 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
| 03 abr 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
| 02 abr 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 01 abr 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
| 28 mar 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
| 27 mar 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
| 26 mar 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 25 mar 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
| 22 mar 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
| 21 mar 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 20 mar 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
| 19 mar 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
| 18 mar 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
| 15 mar 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
| 14 mar 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
| 13 mar 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 12 mar 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 11 mar 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
| 08 mar 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
| 07 mar 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
| 06 mar 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
| 05 mar 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
| 04 mar 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
| 01 mar 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 29 feb 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
| 28 feb 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
| 27 feb 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
| 26 feb 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 23 feb 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
| 22 feb 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
| 21 feb 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 20 feb 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
| 16 feb 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
| 15 feb 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
| 14 feb 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
| 13 feb 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
| 12 feb 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 09 feb 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
| *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.