Mercados españoles abiertos en 8 hrs 44 min

Janus Henderson VIT Enterprise Instl (JAAGX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
79,24-0,93 (-1,16%)
Al cierre: 08:06AM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 2024------
30 abr 202479,2479,2479,2479,2479,24-
29 abr 202480,1780,1780,1780,1780,17-
26 abr 202479,6279,6279,6279,6279,62-
25 abr 202479,4379,4379,4379,4379,43-
24 abr 202479,6779,6779,6779,6779,67-
23 abr 202479,6879,6879,6879,6879,68-
22 abr 202478,7478,7478,7478,7478,74-
19 abr 202478,1578,1578,1578,1578,15-
18 abr 202478,1578,1578,1578,1578,15-
17 abr 202478,6178,6178,6178,6178,61-
16 abr 202479,1079,1079,1079,1079,10-
15 abr 202479,2779,2779,2779,2779,27-
12 abr 202479,8979,8979,8979,8979,89-
11 abr 202481,4281,4281,4281,4281,42-
10 abr 202481,3681,3681,3681,3681,36-
09 abr 202482,6682,6682,6682,6682,66-
08 abr 202482,2582,2582,2582,2582,25-
05 abr 202481,9381,9381,9381,9381,93-
04 abr 202481,3181,3181,3181,3181,31-
03 abr 202482,0882,0882,0882,0882,08-
02 abr 202481,8281,8281,8281,8281,82-
01 abr 202482,5882,5882,5882,5882,58-
28 mar 202483,1583,1583,1583,1583,15-
27 mar 202483,0483,0483,0483,0483,04-
26 mar 202482,1582,1582,1582,1582,15-
25 mar 202482,1482,1482,1482,1482,14-
22 mar 202482,5482,5482,5482,5482,54-
21 mar 202483,1183,1183,1183,1183,11-
20 mar 202482,4082,4082,4082,4082,40-
19 mar 202481,7081,7081,7081,7081,70-
18 mar 202481,1781,1781,1781,1781,17-
15 mar 202481,1281,1281,1281,1281,12-
14 mar 202481,5681,5681,5681,5681,56-
13 mar 202482,3382,3382,3382,3382,33-
12 mar 202482,7182,7182,7182,7182,71-
11 mar 202482,2282,2282,2282,2282,22-
08 mar 202482,3182,3182,3182,3182,31-
07 mar 202482,9082,9082,9082,9082,90-
06 mar 202481,6781,6781,6781,6781,67-
05 mar 202481,3181,3181,3181,3181,31-
04 mar 202482,2482,2482,2482,2482,24-
01 mar 202482,2182,2182,2182,2182,21-
29 feb 202481,6181,6181,6181,6181,61-
28 feb 202481,2381,2381,2381,2381,23-
27 feb 202481,4381,4381,4381,4381,43-
26 feb 202481,4081,4081,4081,4081,40-
23 feb 202481,5681,5681,5681,5681,56-
22 feb 202481,3081,3081,3081,3081,30-
21 feb 202480,0980,0980,0980,0980,09-
20 feb 202479,9679,9679,9679,9679,96-
16 feb 202480,4580,4580,4580,4580,45-
15 feb 202480,7580,7580,7580,7580,75-
14 feb 202479,8579,8579,8579,8579,85-
13 feb 202478,3878,3878,3878,3878,38-
12 feb 202479,6979,6979,6979,6979,69-
09 feb 202479,4179,4179,4179,4179,41-
08 feb 202478,7278,7278,7278,7278,72-
07 feb 202478,3278,3278,3278,3278,32-
06 feb 202477,9777,9777,9777,9777,97-
05 feb 202477,7677,7677,7677,7677,76-
02 feb 202478,2578,2578,2578,2578,25-
01 feb 202478,2378,2378,2378,2378,23-
31 ene 202476,8776,8776,8776,8776,87-
30 ene 202477,8977,8977,8977,8977,89-
29 ene 202477,8477,8477,8477,8477,84-
26 ene 202477,1177,1177,1177,1177,11-
25 ene 202477,1377,1377,1377,1377,13-
24 ene 202476,6176,6176,6176,6176,61-
23 ene 202477,1477,1477,1477,1477,14-
22 ene 202476,9976,9976,9976,9976,99-
19 ene 202476,3076,3076,3076,3076,30-
18 ene 202475,6075,6075,6075,6075,60-
17 ene 202474,8674,8674,8674,8674,86-
16 ene 202475,4875,4875,4875,4875,48-
12 ene 202475,7575,7575,7575,7575,75-
11 ene 202475,7775,7775,7775,7775,77-
10 ene 202475,9175,9175,9175,9175,91-
09 ene 202475,6975,6975,6975,6975,69-
08 ene 202475,8775,8775,8775,8775,87-
05 ene 202474,6974,6974,6974,6974,69-
04 ene 202474,5074,5074,5074,5074,50-
03 ene 202474,6574,6574,6574,6574,65-
02 ene 202475,8075,8075,8075,8075,80-
29 dic 202376,5276,5276,5276,5276,52-
28 dic 202376,8276,8276,8276,8276,82-
27 dic 202376,8076,8076,8076,8076,80-
26 dic 202376,5476,5476,5476,5476,54-
22 dic 202376,0676,0676,0676,0676,06-
21 dic 202375,6975,6975,6975,6975,69-
20 dic 202374,6674,6674,6674,6674,66-
19 dic 202375,9875,9875,9875,9875,98-
18 dic 202375,2275,2275,2275,2275,22-
15 dic 202375,5475,5475,5475,5475,54-
14 dic 202374,3774,3774,3774,3774,37-
14 dic 20230.116 Dividendo
13 dic 202374,3774,3774,3774,3774,25-
12 dic 202372,9372,9372,9372,9372,82-
11 dic 202372,9072,9072,9072,9072,79-
08 dic 202372,2672,2672,2672,2672,15-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...