Mercados españoles cerrados

Janus Henderson Enterprise D (JANEX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
139,15+0,94 (+0,68%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
26 may 2023 - 26 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 2024139,15139,15139,15139,15139,15-
23 may 2024138,21138,21138,21138,21138,21-
22 may 2024139,93139,93139,93139,93139,93-
21 may 2024139,71139,71139,71139,71139,71-
20 may 2024139,95139,95139,95139,95139,95-
17 may 2024139,72139,72139,72139,72139,72-
16 may 2024140,00140,00140,00140,00140,00-
15 may 2024140,46140,46140,46140,46140,46-
14 may 2024139,22139,22139,22139,22139,22-
13 may 2024138,71138,71138,71138,71138,71-
10 may 2024138,80138,80138,80138,80138,80-
09 may 2024138,61138,61138,61138,61138,61-
08 may 2024137,83137,83137,83137,83137,83-
07 may 2024138,02138,02138,02138,02138,02-
06 may 2024137,60137,60137,60137,60137,60-
03 may 2024136,26136,26136,26136,26136,26-
02 may 2024135,55135,55135,55135,55135,55-
01 may 2024135,01135,01135,01135,01135,01-
30 abr 2024135,34135,34135,34135,34135,34-
29 abr 2024136,90136,90136,90136,90136,90-
26 abr 2024135,98135,98135,98135,98135,98-
25 abr 2024135,66135,66135,66135,66135,66-
24 abr 2024136,06136,06136,06136,06136,06-
23 abr 2024136,05136,05136,05136,05136,05-
22 abr 2024134,51134,51134,51134,51134,51-
19 abr 2024133,51133,51133,51133,51133,51-
18 abr 2024133,50133,50133,50133,50133,50-
17 abr 2024134,26134,26134,26134,26134,26-
16 abr 2024135,08135,08135,08135,08135,08-
15 abr 2024135,39135,39135,39135,39135,39-
12 abr 2024136,41136,41136,41136,41136,41-
11 abr 2024138,97138,97138,97138,97138,97-
10 abr 2024138,86138,86138,86138,86138,86-
09 abr 2024141,04141,04141,04141,04141,04-
08 abr 2024140,36140,36140,36140,36140,36-
05 abr 2024139,83139,83139,83139,83139,83-
04 abr 2024138,79138,79138,79138,79138,79-
03 abr 2024140,06140,06140,06140,06140,06-
02 abr 2024139,62139,62139,62139,62139,62-
01 abr 2024140,88140,88140,88140,88140,88-
28 mar 2024141,84141,84141,84141,84141,84-
27 mar 2024141,65141,65141,65141,65141,65-
26 mar 2024140,15140,15140,15140,15140,15-
25 mar 2024140,15140,15140,15140,15140,15-
22 mar 2024140,80140,80140,80140,80140,80-
21 mar 2024141,75141,75141,75141,75141,75-
20 mar 2024140,57140,57140,57140,57140,57-
19 mar 2024139,40139,40139,40139,40139,40-
18 mar 2024138,54138,54138,54138,54138,54-
15 mar 2024138,44138,44138,44138,44138,44-
14 mar 2024139,18139,18139,18139,18139,18-
13 mar 2024140,45140,45140,45140,45140,45-
12 mar 2024141,09141,09141,09141,09141,09-
11 mar 2024140,43140,43140,43140,43140,43-
08 mar 2024140,43140,43140,43140,43140,43-
07 mar 2024141,41141,41141,41141,41141,41-
06 mar 2024139,38139,38139,38139,38139,38-
05 mar 2024138,80138,80138,80138,80138,80-
04 mar 2024140,32140,32140,32140,32140,32-
01 mar 2024140,27140,27140,27140,27140,27-
29 feb 2024139,27139,27139,27139,27139,27-
28 feb 2024138,62138,62138,62138,62138,62-
27 feb 2024138,96138,96138,96138,96138,96-
26 feb 2024138,91138,91138,91138,91138,91-
23 feb 2024139,19139,19139,19139,19139,19-
22 feb 2024138,75138,75138,75138,75138,75-
21 feb 2024136,74136,74136,74136,74136,74-
20 feb 2024136,52136,52136,52136,52136,52-
16 feb 2024137,33137,33137,33137,33137,33-
15 feb 2024137,82137,82137,82137,82137,82-
14 feb 2024136,33136,33136,33136,33136,33-
13 feb 2024133,87133,87133,87133,87133,87-
12 feb 2024136,04136,04136,04136,04136,04-
09 feb 2024135,56135,56135,56135,56135,56-
08 feb 2024134,41134,41134,41134,41134,41-
07 feb 2024133,74133,74133,74133,74133,74-
06 feb 2024133,15133,15133,15133,15133,15-
05 feb 2024132,80132,80132,80132,80132,80-
02 feb 2024133,61133,61133,61133,61133,61-
01 feb 2024133,58133,58133,58133,58133,58-
31 ene 2024131,27131,27131,27131,27131,27-
30 ene 2024132,97132,97132,97132,97132,97-
29 ene 2024132,88132,88132,88132,88132,88-
26 ene 2024131,67131,67131,67131,67131,67-
25 ene 2024131,72131,72131,72131,72131,72-
24 ene 2024130,84130,84130,84130,84130,84-
23 ene 2024131,72131,72131,72131,72131,72-
22 ene 2024131,46131,46131,46131,46131,46-
19 ene 2024130,31130,31130,31130,31130,31-
18 ene 2024129,12129,12129,12129,12129,12-
17 ene 2024127,90127,90127,90127,90127,90-
16 ene 2024128,93128,93128,93128,93128,93-
12 ene 2024129,40129,40129,40129,40129,40-
11 ene 2024129,43129,43129,43129,43129,43-
10 ene 2024129,66129,66129,66129,66129,66-
09 ene 2024129,30129,30129,30129,30129,30-
08 ene 2024129,60129,60129,60129,60129,60-
05 ene 2024127,62127,62127,62127,62127,62-
04 ene 2024127,30127,30127,30127,30127,30-
03 ene 2024127,55127,55127,55127,55127,55-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...