Mercados españoles abiertos en 4 hrs 7 min

Janus Henderson Venture D (JANVX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
79,32+0,29 (+0,37%)
Al cierre: 08:00PM 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 202479,3279,3279,3279,3279,32-
30 abr 202479,0379,0379,0379,0379,03-
29 abr 202480,3080,3080,3080,3080,30-
26 abr 202479,6179,6179,6179,6179,61-
25 abr 202478,9278,9278,9278,9278,92-
24 abr 202479,5779,5779,5779,5779,57-
23 abr 202479,7179,7179,7179,7179,71-
22 abr 202478,5778,5778,5778,5778,57-
19 abr 202477,8477,8477,8477,8477,84-
18 abr 202477,8877,8877,8877,8877,88-
17 abr 202478,3078,3078,3078,3078,30-
16 abr 202478,8478,8478,8478,8478,84-
15 abr 202478,8978,8978,8978,8978,89-
12 abr 202479,8879,8879,8879,8879,88-
11 abr 202481,3081,3081,3081,3081,30-
10 abr 202481,0481,0481,0481,0481,04-
09 abr 202482,6582,6582,6582,6582,65-
08 abr 202482,1582,1582,1582,1582,15-
05 abr 202481,8481,8481,8481,8481,84-
04 abr 202481,2081,2081,2081,2081,20-
03 abr 202482,1582,1582,1582,1582,15-
02 abr 202481,6581,6581,6581,6581,65-
01 abr 202482,8182,8182,8182,8182,81-
28 mar 202483,6383,6383,6383,6383,63-
27 mar 202483,2683,2683,2683,2683,26-
26 mar 202482,1282,1282,1282,1282,12-
25 mar 202482,0182,0182,0182,0182,01-
22 mar 202482,1382,1382,1382,1382,13-
21 mar 202482,9182,9182,9182,9182,91-
20 mar 202482,2982,2982,2982,2982,29-
19 mar 202481,3081,3081,3081,3081,30-
18 mar 202480,5880,5880,5880,5880,58-
15 mar 202480,7080,7080,7080,7080,70-
14 mar 202480,7780,7780,7780,7780,77-
13 mar 202481,9981,9981,9981,9981,99-
12 mar 202481,9481,9481,9481,9481,94-
11 mar 202481,8081,8081,8081,8081,80-
08 mar 202481,8081,8081,8081,8081,80-
07 mar 202482,0782,0782,0782,0782,07-
06 mar 202481,0681,0681,0681,0681,06-
05 mar 202480,7280,7280,7280,7280,72-
04 mar 202482,2282,2282,2282,2282,22-
01 mar 202482,1582,1582,1582,1582,15-
29 feb 202481,4681,4681,4681,4681,46-
28 feb 202481,0681,0681,0681,0681,06-
27 feb 202481,5081,5081,5081,5081,50-
26 feb 202481,0881,0881,0881,0881,08-
23 feb 202480,8480,8480,8480,8480,84-
22 feb 202480,6180,6180,6180,6180,61-
21 feb 202479,5679,5679,5679,5679,56-
20 feb 202479,9179,9179,9179,9179,91-
16 feb 202480,6780,6780,6780,6780,67-
15 feb 202481,1081,1081,1081,1081,10-
14 feb 202480,1280,1280,1280,1280,12-
13 feb 202478,3878,3878,3878,3878,38-
12 feb 202480,8380,8380,8380,8380,83-
09 feb 202480,1080,1080,1080,1080,10-
08 feb 202479,2779,2779,2779,2779,27-
07 feb 202478,6778,6778,6778,6778,67-
06 feb 202478,5978,5978,5978,5978,59-
05 feb 202478,0378,0378,0378,0378,03-
02 feb 202478,3778,3778,3778,3778,37-
01 feb 202478,5278,5278,5278,5278,52-
31 ene 202477,2077,2077,2077,2077,20-
30 ene 202478,6978,6978,6978,6978,69-
29 ene 202479,2879,2879,2879,2879,28-
26 ene 202478,0878,0878,0878,0878,08-
25 ene 202477,8977,8977,8977,8977,89-
24 ene 202477,4577,4577,4577,4577,45-
23 ene 202478,3578,3578,3578,3578,35-
22 ene 202478,3978,3978,3978,3978,39-
19 ene 202477,0777,0777,0777,0777,07-
18 ene 202476,2976,2976,2976,2976,29-
17 ene 202475,8175,8175,8175,8175,81-
16 ene 202476,3676,3676,3676,3676,36-
12 ene 202476,6076,6076,6076,6076,60-
11 ene 202476,6076,6076,6076,6076,60-
10 ene 202476,8476,8476,8476,8476,84-
09 ene 202476,7376,7376,7376,7376,73-
08 ene 202477,0977,0977,0977,0977,09-
05 ene 202475,5375,5375,5375,5375,53-
04 ene 202475,6775,6775,6775,6775,67-
03 ene 202475,4475,4475,4475,4475,44-
02 ene 202477,2977,2977,2977,2977,29-
29 dic 202378,1378,1378,1378,1378,13-
28 dic 202378,9478,9478,9478,9478,94-
27 dic 202379,0379,0379,0379,0379,03-
26 dic 202378,8978,8978,8978,8978,89-
22 dic 202378,0478,0478,0478,0478,04-
21 dic 202377,4577,4577,4577,4577,45-
20 dic 202376,3076,3076,3076,3076,30-
19 dic 202377,4477,4477,4477,4477,44-
18 dic 202376,1976,1976,1976,1976,19-
15 dic 202376,5276,5276,5276,5276,52-
14 dic 202374,9774,9774,9774,9774,97-
13 dic 202374,9774,9774,9774,9774,97-
12 dic 202373,3273,3273,3273,3273,32-
11 dic 202373,0673,0673,0673,0673,06-
08 dic 202372,6972,6972,6972,6972,69-
07 dic 202372,2872,2872,2872,2872,28-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...