Mercados españoles cerrados en 3 hrs 26 min

Jamestown Equity (JAMEX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
34,04-0,13 (-0,38%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202434,0434,0434,0434,0434,04-
20 jun 202434,1734,1734,1734,1734,17-
18 jun 202434,2834,2834,2834,2834,28-
17 jun 202434,1634,1634,1634,1634,16-
14 jun 202433,8933,8933,8933,8933,89-
13 jun 202433,8533,8533,8533,8533,85-
12 jun 202433,7433,7433,7433,7433,74-
11 jun 202433,3933,3933,3933,3933,39-
10 jun 202433,3233,3233,3233,3233,32-
07 jun 202433,2333,2333,2333,2333,23-
06 jun 202433,2433,2433,2433,2433,24-
05 jun 202433,2933,2933,2933,2933,29-
04 jun 202432,8832,8832,8832,8832,88-
03 jun 202432,8532,8532,8532,8532,85-
31 may 202432,8132,8132,8132,8132,81-
30 may 202432,5432,5432,5432,5432,54-
29 may 202432,7232,7232,7232,7232,72-
28 may 202432,9832,9832,9832,9832,98-
24 may 202432,9732,9732,9732,9732,97-
23 may 202432,7732,7732,7732,7732,77-
22 may 202432,9532,9532,9532,9532,95-
21 may 202433,0333,0333,0333,0333,03-
20 may 202432,9632,9632,9632,9632,96-
17 may 202432,9932,9932,9932,9932,99-
16 may 202432,9532,9532,9532,9532,95-
15 may 202433,0333,0333,0333,0333,03-
14 may 202432,6432,6432,6432,6432,64-
13 may 202432,4832,4832,4832,4832,48-
10 may 202432,5032,5032,5032,5032,50-
09 may 202432,4332,4332,4332,4332,43-
08 may 202432,2232,2232,2232,2232,22-
07 may 202432,1532,1532,1532,1532,15-
06 may 202432,0932,0932,0932,0932,09-
03 may 202431,7931,7931,7931,7931,79-
02 may 202431,3731,3731,3731,3731,37-
01 may 202431,0831,0831,0831,0831,08-
30 abr 202431,1731,1731,1731,1731,17-
29 abr 202431,6331,6331,6331,6331,63-
26 abr 202431,6231,6231,6231,6231,62-
25 abr 202431,2831,2831,2831,2831,28-
24 abr 202431,4031,4031,4031,4031,40-
23 abr 202431,4031,4031,4031,4031,40-
22 abr 202431,1131,1131,1131,1131,11-
19 abr 202430,8330,8330,8330,8330,83-
18 abr 202431,0431,0431,0431,0431,04-
17 abr 202431,0831,0831,0831,0831,08-
16 abr 202431,2731,2731,2731,2731,27-
15 abr 202431,3031,3031,3031,3031,30-
12 abr 202431,6031,6031,6031,6031,60-
11 abr 202432,0832,0832,0832,0832,08-
10 abr 202431,8931,8931,8931,8931,89-
09 abr 202432,1532,1532,1532,1532,15-
08 abr 202432,1032,1032,1032,1032,10-
05 abr 202432,1432,1432,1432,1432,14-
04 abr 202431,7831,7831,7831,7831,78-
03 abr 202432,1232,1232,1232,1232,12-
02 abr 202432,0632,0632,0632,0632,06-
01 abr 202432,2632,2632,2632,2632,26-
28 mar 202432,3032,3032,3032,3032,30-
27 mar 202432,3632,3632,3632,3632,36-
26 mar 202432,1232,1232,1232,1232,12-
25 mar 202432,2432,2432,2432,2432,24-
22 mar 202432,3432,3432,3432,3432,34-
21 mar 202432,3832,3832,3832,3832,38-
20 mar 202432,2332,2332,2332,2332,23-
19 mar 202431,9431,9431,9431,9431,94-
18 mar 202431,7231,7231,7231,7231,72-
15 mar 202431,5231,5231,5231,5231,52-
14 mar 202431,7931,7931,7931,7931,79-
13 mar 202431,8231,8231,8231,8231,82-
12 mar 202431,8431,8431,8431,8431,84-
11 mar 202431,4531,4531,4531,4531,45-
08 mar 202431,4531,4531,4531,4531,45-
07 mar 202431,6531,6531,6531,6531,65-
06 mar 202431,3631,3631,3631,3631,36-
05 mar 202431,2031,2031,2031,2031,20-
04 mar 202431,4531,4531,4531,4531,45-
01 mar 202431,4731,4731,4731,4731,47-
29 feb 202431,1731,1731,1731,1731,17-
28 feb 202431,0431,0431,0431,0431,04-
27 feb 202431,1131,1131,1131,1131,11-
26 feb 202431,1231,1231,1231,1231,12-
23 feb 202431,2431,2431,2431,2431,24-
22 feb 202431,2931,2931,2931,2931,29-
21 feb 202430,6830,6830,6830,6830,68-
20 feb 202430,6330,6330,6330,6330,63-
16 feb 202430,8130,8130,8130,8130,81-
15 feb 202430,9530,9530,9530,9530,95-
14 feb 202430,8330,8330,8330,8330,83-
13 feb 202430,6130,6130,6130,6130,61-
12 feb 202431,0331,0331,0331,0331,03-
09 feb 202431,0731,0731,0731,0731,07-
08 feb 202430,8930,8930,8930,8930,89-
07 feb 202430,8130,8130,8130,8130,81-
06 feb 202430,5630,5630,5630,5630,56-
05 feb 202430,5230,5230,5230,5230,52-
02 feb 202430,6130,6130,6130,6130,61-
01 feb 202430,1030,1030,1030,1030,10-
31 ene 202429,6729,6729,6729,6729,67-
30 ene 202430,1930,1930,1930,1930,19-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...