Mercados españoles cerrados en 7 hrs 52 min
IBEX 35
11.021,20 -2,30 (-0,02%) Euro Stoxx 50
4.988,38 +8,99 (+0,18%) Dólar/Euro
1,0835 -0,0008 (-0,08%) Petróleo Brent
86,07 -0,47 (-0,54%) Oro
2.388,50 -9,20 (-0,38%) Bitcoin EUR
51.485,35 -1.257,89 (-2,38%)
Janus Henderson Forty C (JACCX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
08 jul 2023 - 08 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 39,64 | 39,64 | 39,64 | 39,64 | 39,64 | - |
| 03 jul 2024 | 39,25 | 39,25 | 39,25 | 39,25 | 39,25 | - |
| 02 jul 2024 | 39,04 | 39,04 | 39,04 | 39,04 | 39,04 | - |
| 01 jul 2024 | 38,83 | 38,83 | 38,83 | 38,83 | 38,83 | - |
| 28 jun 2024 | 38,72 | 38,72 | 38,72 | 38,72 | 38,72 | - |
| 27 jun 2024 | 39,01 | 39,01 | 39,01 | 39,01 | 39,01 | - |
| 26 jun 2024 | 38,89 | 38,89 | 38,89 | 38,89 | 38,89 | - |
| 25 jun 2024 | 38,83 | 38,83 | 38,83 | 38,83 | 38,83 | - |
| 24 jun 2024 | 38,45 | 38,45 | 38,45 | 38,45 | 38,45 | - |
| 21 jun 2024 | 38,70 | 38,70 | 38,70 | 38,70 | 38,70 | - |
| 20 jun 2024 | 38,75 | 38,75 | 38,75 | 38,75 | 38,75 | - |
| 18 jun 2024 | 38,88 | 38,88 | 38,88 | 38,88 | 38,88 | - |
| 17 jun 2024 | 38,78 | 38,78 | 38,78 | 38,78 | 38,78 | - |
| 14 jun 2024 | 38,57 | 38,57 | 38,57 | 38,57 | 38,57 | - |
| 13 jun 2024 | 38,63 | 38,63 | 38,63 | 38,63 | 38,63 | - |
| 12 jun 2024 | 38,63 | 38,63 | 38,63 | 38,63 | 38,63 | - |
| 11 jun 2024 | 38,08 | 38,08 | 38,08 | 38,08 | 38,08 | - |
| 10 jun 2024 | 37,94 | 37,94 | 37,94 | 37,94 | 37,94 | - |
| 07 jun 2024 | 37,80 | 37,80 | 37,80 | 37,80 | 37,80 | - |
| 06 jun 2024 | 37,88 | 37,88 | 37,88 | 37,88 | 37,88 | - |
| 05 jun 2024 | 37,87 | 37,87 | 37,87 | 37,87 | 37,87 | - |
| 04 jun 2024 | 37,11 | 37,11 | 37,11 | 37,11 | 37,11 | - |
| 03 jun 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 37,06 | - |
| 31 may 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,68 | - |
| 30 may 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,68 | - |
| 29 may 2024 | 37,03 | 37,03 | 37,03 | 37,03 | 37,03 | - |
| 28 may 2024 | 37,38 | 37,38 | 37,38 | 37,38 | 37,38 | - |
| 24 may 2024 | 37,15 | 37,15 | 37,15 | 37,15 | 37,15 | - |
| 23 may 2024 | 36,95 | 36,95 | 36,95 | 36,95 | 36,95 | - |
| 22 may 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
| 21 may 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 37,08 | - |
| 20 may 2024 | 37,01 | 37,01 | 37,01 | 37,01 | 37,01 | - |
| 17 may 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,82 | - |
| 16 may 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
| 15 may 2024 | 36,99 | 36,99 | 36,99 | 36,99 | 36,99 | - |
| 14 may 2024 | 36,43 | 36,43 | 36,43 | 36,43 | 36,43 | - |
| 13 may 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
| 10 may 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
| 09 may 2024 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
| 08 may 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
| 07 may 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
| 06 may 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
| 03 may 2024 | 35,69 | 35,69 | 35,69 | 35,69 | 35,69 | - |
| 02 may 2024 | 35,07 | 35,07 | 35,07 | 35,07 | 35,07 | - |
| 01 may 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,63 | - |
| 30 abr 2024 | 34,70 | 34,70 | 34,70 | 34,70 | 34,70 | - |
| 29 abr 2024 | 35,27 | 35,27 | 35,27 | 35,27 | 35,27 | - |
| 26 abr 2024 | 35,32 | 35,32 | 35,32 | 35,32 | 35,32 | - |
| 25 abr 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | - |
| 24 abr 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 35,09 | - |
| 23 abr 2024 | 35,19 | 35,19 | 35,19 | 35,19 | 35,19 | - |
| 22 abr 2024 | 34,62 | 34,62 | 34,62 | 34,62 | 34,62 | - |
| 19 abr 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | - |
| 18 abr 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 34,96 | - |
| 17 abr 2024 | 35,15 | 35,15 | 35,15 | 35,15 | 35,15 | - |
| 16 abr 2024 | 35,49 | 35,49 | 35,49 | 35,49 | 35,49 | - |
| 15 abr 2024 | 35,45 | 35,45 | 35,45 | 35,45 | 35,45 | - |
| 12 abr 2024 | 35,93 | 35,93 | 35,93 | 35,93 | 35,93 | - |
| 11 abr 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 36,58 | - |
| 10 abr 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
| 09 abr 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,46 | - |
| 08 abr 2024 | 36,48 | 36,48 | 36,48 | 36,48 | 36,48 | - |
| 05 abr 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,56 | - |
| 04 abr 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,97 | - |
| 03 abr 2024 | 36,52 | 36,52 | 36,52 | 36,52 | 36,52 | - |
| 02 abr 2024 | 36,41 | 36,41 | 36,41 | 36,41 | 36,41 | - |
| 01 abr 2024 | 36,67 | 36,67 | 36,67 | 36,67 | 36,67 | - |
| 28 mar 2024 | 36,70 | 36,70 | 36,70 | 36,70 | 36,70 | - |
| 27 mar 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 36,72 | - |
| 26 mar 2024 | 36,57 | 36,57 | 36,57 | 36,57 | 36,57 | - |
| 25 mar 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,69 | - |
| 22 mar 2024 | 36,86 | 36,86 | 36,86 | 36,86 | 36,86 | - |
| 21 mar 2024 | 36,86 | 36,86 | 36,86 | 36,86 | 36,86 | - |
| 20 mar 2024 | 36,70 | 36,70 | 36,70 | 36,70 | 36,70 | - |
| 19 mar 2024 | 36,36 | 36,36 | 36,36 | 36,36 | 36,36 | - |
| 18 mar 2024 | 36,21 | 36,21 | 36,21 | 36,21 | 36,21 | - |
| 15 mar 2024 | 35,99 | 35,99 | 35,99 | 35,99 | 35,99 | - |
| 14 mar 2024 | 36,33 | 36,33 | 36,33 | 36,33 | 36,33 | - |
| 13 mar 2024 | 36,35 | 36,35 | 36,35 | 36,35 | 36,35 | - |
| 12 mar 2024 | 36,39 | 36,39 | 36,39 | 36,39 | 36,39 | - |
| 11 mar 2024 | 35,86 | 35,86 | 35,86 | 35,86 | 35,86 | - |
| 08 mar 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | - |
| 07 mar 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,46 | - |
| 06 mar 2024 | 36,01 | 36,01 | 36,01 | 36,01 | 36,01 | - |
| 05 mar 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,77 | - |
| 04 mar 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | - |
| 01 mar 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
| 29 feb 2024 | 35,95 | 35,95 | 35,95 | 35,95 | 35,95 | - |
| 28 feb 2024 | 35,74 | 35,74 | 35,74 | 35,74 | 35,74 | - |
| 27 feb 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
| 26 feb 2024 | 35,82 | 35,82 | 35,82 | 35,82 | 35,82 | - |
| 23 feb 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | - |
| 22 feb 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | - |
| 21 feb 2024 | 35,08 | 35,08 | 35,08 | 35,08 | 35,08 | - |
| 20 feb 2024 | 35,04 | 35,04 | 35,04 | 35,04 | 35,04 | - |
| 16 feb 2024 | 35,37 | 35,37 | 35,37 | 35,37 | 35,37 | - |
| 15 feb 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
| 14 feb 2024 | 35,54 | 35,54 | 35,54 | 35,54 | 35,54 | - |
| 13 feb 2024 | 35,07 | 35,07 | 35,07 | 35,07 | 35,07 | - |
| 12 feb 2024 | 35,54 | 35,54 | 35,54 | 35,54 | 35,54 | - |
| *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.