Mercados españoles abiertos en 4 hrs 20 min
S&P 500
5.127,79 +63,59 (+1,26%) Nasdaq
16.156,33 +315,33 (+1,99%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0772 +0,0006 (+0,05%) Petróleo Brent
83,25 +0,29 (+0,35%) Bitcoin EUR
59.532,44 +709,76 (+1,21%)
JPMorgan International Focus I (IUESX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
| 01 may 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
| 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 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
| 24 abr 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
| 23 abr 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
| 22 abr 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 19 abr 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 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 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
| 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 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
| 08 abr 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
| 05 abr 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
| 04 abr 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
| 03 abr 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
| 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 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
| 27 mar 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
| 26 mar 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
| 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 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
| 19 mar 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
| 18 mar 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
| 15 mar 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 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 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
| 11 mar 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
| 08 mar 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
| 07 mar 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 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 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
| 01 mar 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 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 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
| 23 feb 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 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 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
| 16 feb 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
| 15 feb 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
| 14 feb 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
| 13 feb 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
| 12 feb 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 09 feb 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
| 08 feb 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 07 feb 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
| 06 feb 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
| 05 feb 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
| 02 feb 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
| 01 feb 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 31 ene 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
| 30 ene 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
| 29 ene 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
| 26 ene 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
| 25 ene 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 24 ene 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
| 23 ene 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
| 22 ene 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
| 19 ene 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
| 18 ene 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | - |
| 17 ene 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
| 16 ene 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
| 12 ene 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 11 ene 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
| 10 ene 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
| 09 ene 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 08 ene 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 05 ene 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
| 04 ene 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 03 ene 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
| 02 ene 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
| 29 dic 2023 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
| 28 dic 2023 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
| 27 dic 2023 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 26 dic 2023 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
| 22 dic 2023 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
| 21 dic 2023 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
| 20 dic 2023 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
| 20 dic 2023 | 0.488 Dividendo | |||||
| 19 dic 2023 | 24,70 | 24,70 | 24,70 | 24,70 | 24,21 | - |
| 18 dic 2023 | 24,52 | 24,52 | 24,52 | 24,52 | 24,04 | - |
| 15 dic 2023 | 24,49 | 24,49 | 24,49 | 24,49 | 24,01 | - |
| 14 dic 2023 | 24,65 | 24,65 | 24,65 | 24,65 | 24,16 | - |
| 13 dic 2023 | 24,47 | 24,47 | 24,47 | 24,47 | 23,99 | - |
| 12 dic 2023 | 24,23 | 24,23 | 24,23 | 24,23 | 23,75 | - |
| *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.