Mercados españoles cerrados

Janus Henderson Glb Tech and Innovt T (JAGTX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
65,93-0,14 (-0,21%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202465,9365,9365,9365,9365,93-
27 jun 202466,0766,0766,0766,0766,07-
26 jun 202465,9065,9065,9065,9065,90-
25 jun 202465,8665,8665,8665,8665,86-
24 jun 202464,7964,7964,7964,7964,79-
21 jun 202465,9365,9365,9365,9365,93-
20 jun 202466,2566,2566,2566,2566,25-
18 jun 202466,7666,7666,7666,7666,76-
17 jun 202466,3966,3966,3966,3966,39-
14 jun 202465,8565,8565,8565,8565,85-
13 jun 202465,6965,6965,6965,6965,69-
12 jun 202465,5965,5965,5965,5965,59-
11 jun 202464,2764,2764,2764,2764,27-
10 jun 202464,0064,0064,0064,0064,00-
07 jun 202463,5963,5963,5963,5963,59-
06 jun 202463,7463,7463,7463,7463,74-
05 jun 202463,9863,9863,9863,9863,98-
04 jun 202461,9861,9861,9861,9861,98-
03 jun 202461,9461,9461,9461,9461,94-
31 may 202461,6861,6861,6861,6861,68-
30 may 202461,6861,6861,6861,6861,68-
29 may 202462,7662,7662,7662,7662,76-
28 may 202463,2763,2763,2763,2763,27-
24 may 202462,6962,6962,6962,6962,69-
23 may 202462,1262,1262,1262,1262,12-
22 may 202461,9961,9961,9961,9961,99-
21 may 202461,7161,7161,7161,7161,71-
20 may 202461,6861,6861,6861,6861,68-
17 may 202461,0461,0461,0461,0461,04-
16 may 202461,2361,2361,2361,2361,23-
15 may 202461,4661,4661,4661,4661,46-
14 may 202460,1360,1360,1360,1360,13-
13 may 202459,7959,7959,7959,7959,79-
10 may 202459,8459,8459,8459,8459,84-
09 may 202459,6759,6759,6759,6759,67-
08 may 202459,6759,6759,6759,6759,67-
07 may 202459,7459,7459,7459,7459,74-
06 may 202459,8459,8459,8459,8459,84-
03 may 202458,7858,7858,7858,7858,78-
02 may 202457,5357,5357,5357,5357,53-
01 may 202456,9556,9556,9556,9556,95-
30 abr 202457,4657,4657,4657,4657,46-
29 abr 202458,6558,6558,6558,6558,65-
26 abr 202458,7458,7458,7458,7458,74-
25 abr 202457,5257,5257,5257,5257,52-
24 abr 202457,6957,6957,6957,6957,69-
23 abr 202457,4957,4957,4957,4957,49-
22 abr 202456,4156,4156,4156,4156,41-
19 abr 202455,8155,8155,8155,8155,81-
18 abr 202457,5557,5557,5557,5557,55-
17 abr 202457,9457,9457,9457,9457,94-
16 abr 202458,9358,9358,9358,9358,93-
15 abr 202458,7058,7058,7058,7058,70-
12 abr 202459,7859,7859,7859,7859,78-
11 abr 202461,0161,0161,0161,0161,01-
10 abr 202460,0860,0860,0860,0860,08-
09 abr 202460,5160,5160,5160,5160,51-
08 abr 202460,2560,2560,2560,2560,25-
05 abr 202460,2960,2960,2960,2960,29-
04 abr 202459,3159,3159,3159,3159,31-
03 abr 202460,2960,2960,2960,2960,29-
02 abr 202460,0460,0460,0460,0460,04-
01 abr 202460,4160,4160,4160,4160,41-
28 mar 202460,3660,3660,3660,3660,36-
27 mar 202460,5560,5560,5560,5560,55-
26 mar 202460,5460,5460,5460,5460,54-
25 mar 202460,9260,9260,9260,9260,92-
22 mar 202461,1861,1861,1861,1861,18-
21 mar 202461,1261,1261,1261,1261,12-
20 mar 202460,5460,5460,5460,5460,54-
19 mar 202459,7959,7959,7959,7959,79-
18 mar 202459,5159,5159,5159,5159,51-
15 mar 202459,0259,0259,0259,0259,02-
14 mar 202459,8659,8659,8659,8659,86-
13 mar 202460,0260,0260,0260,0260,02-
12 mar 202460,5160,5160,5160,5160,51-
11 mar 202459,2859,2859,2859,2859,28-
08 mar 202459,8459,8459,8459,8459,84-
07 mar 202460,8560,8560,8560,8560,85-
06 mar 202459,6059,6059,6059,6059,60-
05 mar 202458,9558,9558,9558,9558,95-
04 mar 202459,9959,9959,9959,9959,99-
01 mar 202459,9059,9059,9059,9059,90-
29 feb 202458,7958,7958,7958,7958,79-
28 feb 202458,2058,2058,2058,2058,20-
27 feb 202458,4558,4558,4558,4558,45-
26 feb 202458,4558,4558,4558,4558,45-
23 feb 202458,3458,3458,3458,3458,34-
22 feb 202458,6958,6958,6958,6958,69-
21 feb 202456,3756,3756,3756,3756,37-
20 feb 202456,7256,7256,7256,7256,72-
16 feb 202457,5057,5057,5057,5057,50-
15 feb 202457,8857,8857,8857,8857,88-
14 feb 202457,8357,8357,8357,8357,83-
13 feb 202456,7756,7756,7756,7756,77-
12 feb 202457,7157,7157,7157,7157,71-
09 feb 202458,0658,0658,0658,0658,06-
08 feb 202457,2057,2057,2057,2057,20-
07 feb 202456,9856,9856,9856,9856,98-
06 feb 202456,1156,1156,1156,1156,11-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...