Mercados españoles abiertos en 4 mins

JPMorgan International Focus R2 (IUERX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
25,80+0,07 (+0,27%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
11 jun 2023 - 11 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 jun 202425,8025,8025,8025,8025,80-
07 jun 202425,7325,7325,7325,7325,73-
06 jun 202426,0426,0426,0426,0426,04-
05 jun 202426,0026,0026,0026,0026,00-
04 jun 202425,6625,6625,6625,6625,66-
03 jun 202425,7625,7625,7625,7625,76-
31 may 202425,4225,4225,4225,4225,42-
30 may 202425,4225,4225,4225,4225,42-
29 may 202425,3025,3025,3025,3025,30-
28 may 202425,7125,7125,7125,7125,71-
24 may 202425,7225,7225,7225,7225,72-
23 may 202425,5525,5525,5525,5525,55-
22 may 202425,6325,6325,6325,6325,63-
21 may 202425,7925,7925,7925,7925,79-
20 may 202425,9525,9525,9525,9525,95-
17 may 202425,8725,8725,8725,8725,87-
16 may 202425,7725,7725,7725,7725,77-
15 may 202425,9525,9525,9525,9525,95-
14 may 202425,7325,7325,7325,7325,73-
13 may 202425,5525,5525,5525,5525,55-
10 may 202425,5425,5425,5425,5425,54-
09 may 202425,4425,4425,4425,4425,44-
08 may 202425,3225,3225,3225,3225,32-
07 may 202425,3725,3725,3725,3725,37-
06 may 202425,4125,4125,4125,4125,41-
03 may 202425,2625,2625,2625,2625,26-
02 may 202425,0225,0225,0225,0225,02-
01 may 202424,6424,6424,6424,6424,64-
30 abr 202424,6924,6924,6924,6924,69-
29 abr 202425,0225,0225,0225,0225,02-
26 abr 202424,9924,9924,9924,9924,99-
25 abr 202424,8224,8224,8224,8224,82-
24 abr 202424,9824,9824,9824,9824,98-
23 abr 202424,8824,8824,8824,8824,88-
22 abr 202424,5724,5724,5724,5724,57-
19 abr 202424,2724,2724,2724,2724,27-
18 abr 202424,3924,3924,3924,3924,39-
17 abr 202424,4224,4224,4224,4224,42-
16 abr 202424,4624,4624,4624,4624,46-
15 abr 202424,6824,6824,6824,6824,68-
12 abr 202424,7424,7424,7424,7424,74-
11 abr 202425,1425,1425,1425,1425,14-
10 abr 202425,0425,0425,0425,0425,04-
09 abr 202425,2725,2725,2725,2725,27-
08 abr 202425,2925,2925,2925,2925,29-
05 abr 202425,1725,1725,1725,1725,17-
04 abr 202425,0625,0625,0625,0625,06-
03 abr 202425,2425,2425,2425,2425,24-
02 abr 202425,1625,1625,1625,1625,16-
01 abr 202425,1925,1925,1925,1925,19-
28 mar 202425,2625,2625,2625,2625,26-
27 mar 202425,3425,3425,3425,3425,34-
26 mar 202425,2425,2425,2425,2425,24-
25 mar 202425,1825,1825,1825,1825,18-
22 mar 202425,2425,2425,2425,2425,24-
21 mar 202425,3725,3725,3725,3725,37-
20 mar 202425,3425,3425,3425,3425,34-
19 mar 202425,0525,0525,0525,0525,05-
18 mar 202425,0525,0525,0525,0525,05-
15 mar 202425,0125,0125,0125,0125,01-
14 mar 202425,1025,1025,1025,1025,10-
13 mar 202425,2425,2425,2425,2425,24-
12 mar 202425,2325,2325,2325,2325,23-
11 mar 202424,8924,8924,8924,8924,89-
08 mar 202425,0425,0425,0425,0425,04-
07 mar 202425,1725,1725,1725,1725,17-
06 mar 202424,9124,9124,9124,9124,91-
05 mar 202424,5824,5824,5824,5824,58-
04 mar 202424,7624,7624,7624,7624,76-
01 mar 202424,7424,7424,7424,7424,74-
29 feb 202424,4324,4324,4324,4324,43-
28 feb 202424,4424,4424,4424,4424,44-
27 feb 202424,5724,5724,5724,5724,57-
26 feb 202424,5924,5924,5924,5924,59-
23 feb 202424,6124,6124,6124,6124,61-
22 feb 202424,5824,5824,5824,5824,58-
21 feb 202424,3024,3024,3024,3024,30-
20 feb 202424,2324,2324,2324,2324,23-
16 feb 202424,1424,1424,1424,1424,14-
15 feb 202424,0724,0724,0724,0724,07-
14 feb 202423,9023,9023,9023,9023,90-
13 feb 202423,6423,6423,6423,6423,64-
12 feb 202423,9623,9623,9623,9623,96-
09 feb 202423,9423,9423,9423,9423,94-
08 feb 202423,8323,8323,8323,8323,83-
07 feb 202423,7823,7823,7823,7823,78-
06 feb 202423,7423,7423,7423,7423,74-
05 feb 202423,5723,5723,5723,5723,57-
02 feb 202423,6123,6123,6123,6123,61-
01 feb 202423,7423,7423,7423,7423,74-
31 ene 202423,5123,5123,5123,5123,51-
30 ene 202423,7023,7023,7023,7023,70-
29 ene 202423,6823,6823,6823,6823,68-
26 ene 202423,6123,6123,6123,6123,61-
25 ene 202423,6223,6223,6223,6223,62-
24 ene 202423,5423,5423,5423,5423,54-
23 ene 202423,4323,4323,4323,4323,43-
22 ene 202423,4223,4223,4223,4223,42-
19 ene 202423,4523,4523,4523,4523,45-
18 ene 202423,3323,3323,3323,3323,33-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...