Mercados españoles cerrados en 6 hrs 26 min

Janus Henderson Glb Tech and Innovt A (JATAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
64,07-0,14 (-0,22%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202464,0764,0764,0764,0764,07-
27 jun 202464,2164,2164,2164,2164,21-
26 jun 202464,0464,0464,0464,0464,04-
25 jun 202464,0164,0164,0164,0164,01-
24 jun 202462,9762,9762,9762,9762,97-
21 jun 202464,0764,0764,0764,0764,07-
20 jun 202464,3964,3964,3964,3964,39-
18 jun 202464,8864,8864,8864,8864,88-
17 jun 202464,5264,5264,5264,5264,52-
14 jun 202464,0064,0064,0064,0064,00-
13 jun 202463,8563,8563,8563,8563,85-
12 jun 202463,7463,7463,7463,7463,74-
11 jun 202462,4662,4662,4662,4662,46-
10 jun 202462,2062,2062,2062,2062,20-
07 jun 202461,8061,8061,8061,8061,80-
06 jun 202461,9561,9561,9561,9561,95-
05 jun 202462,1862,1862,1862,1862,18-
04 jun 202460,2460,2460,2460,2460,24-
03 jun 202460,2060,2060,2060,2060,20-
31 may 202459,9559,9559,9559,9559,95-
30 may 202459,9559,9559,9559,9559,95-
29 may 202461,0061,0061,0061,0061,00-
28 may 202461,4961,4961,4961,4961,49-
24 may 202460,9360,9360,9360,9360,93-
23 may 202460,3860,3860,3860,3860,38-
22 may 202460,2560,2560,2560,2560,25-
21 may 202459,9859,9859,9859,9859,98-
20 may 202459,9559,9559,9559,9559,95-
17 may 202459,3359,3359,3359,3359,33-
16 may 202459,5159,5159,5159,5159,51-
15 may 202459,7359,7359,7359,7359,73-
14 may 202458,4458,4458,4458,4458,44-
13 may 202458,1158,1158,1158,1158,11-
10 may 202458,1658,1658,1658,1658,16-
09 may 202458,0058,0058,0058,0058,00-
08 may 202458,0058,0058,0058,0058,00-
07 may 202458,0758,0758,0758,0758,07-
06 may 202458,1658,1658,1658,1658,16-
03 may 202457,1357,1357,1357,1357,13-
02 may 202455,9155,9155,9155,9155,91-
01 may 202455,3655,3655,3655,3655,36-
30 abr 202455,8555,8555,8555,8555,85-
29 abr 202457,0157,0157,0157,0157,01-
26 abr 202457,1057,1057,1057,1057,10-
25 abr 202455,9055,9055,9055,9055,90-
24 abr 202456,0756,0756,0756,0756,07-
23 abr 202455,8855,8855,8855,8855,88-
22 abr 202454,8354,8354,8354,8354,83-
19 abr 202454,2454,2454,2454,2454,24-
18 abr 202455,9455,9455,9455,9455,94-
17 abr 202456,3256,3256,3256,3256,32-
16 abr 202457,2857,2857,2857,2857,28-
15 abr 202457,0657,0657,0657,0657,06-
12 abr 202458,1158,1158,1158,1158,11-
11 abr 202459,3059,3059,3059,3059,30-
10 abr 202458,4058,4058,4058,4058,40-
09 abr 202458,8258,8258,8258,8258,82-
08 abr 202458,5758,5758,5758,5758,57-
05 abr 202458,6058,6058,6058,6058,60-
04 abr 202457,6557,6557,6557,6557,65-
03 abr 202458,6058,6058,6058,6058,60-
02 abr 202458,3658,3658,3658,3658,36-
01 abr 202458,7258,7258,7258,7258,72-
28 mar 202458,6758,6758,6758,6758,67-
27 mar 202458,8658,8658,8658,8658,86-
26 mar 202458,8458,8458,8458,8458,84-
25 mar 202459,2259,2259,2259,2259,22-
22 mar 202459,4759,4759,4759,4759,47-
21 mar 202459,4159,4159,4159,4159,41-
20 mar 202458,8558,8558,8558,8558,85-
19 mar 202458,1258,1258,1258,1258,12-
18 mar 202457,8557,8557,8557,8557,85-
15 mar 202457,3757,3757,3757,3757,37-
14 mar 202458,1958,1958,1958,1958,19-
13 mar 202458,3458,3458,3458,3458,34-
12 mar 202458,8258,8258,8258,8258,82-
11 mar 202457,6257,6257,6257,6257,62-
08 mar 202458,1758,1758,1758,1758,17-
07 mar 202459,1559,1559,1559,1559,15-
06 mar 202457,9457,9457,9457,9457,94-
05 mar 202457,3157,3157,3157,3157,31-
04 mar 202458,3158,3158,3158,3158,31-
01 mar 202458,2358,2358,2358,2358,23-
29 feb 202457,1557,1557,1557,1557,15-
28 feb 202456,5856,5856,5856,5856,58-
27 feb 202456,8256,8256,8256,8256,82-
26 feb 202456,8256,8256,8256,8256,82-
23 feb 202456,7156,7156,7156,7156,71-
22 feb 202457,0657,0657,0657,0657,06-
21 feb 202454,7954,7954,7954,7954,79-
20 feb 202455,1455,1455,1455,1455,14-
16 feb 202455,8955,8955,8955,8955,89-
15 feb 202456,2756,2756,2756,2756,27-
14 feb 202456,2256,2256,2256,2256,22-
13 feb 202455,1955,1955,1955,1955,19-
12 feb 202456,1056,1056,1056,1056,10-
09 feb 202456,4456,4456,4456,4456,44-
08 feb 202455,6155,6155,6155,6155,61-
07 feb 202455,3955,3955,3955,3955,39-
06 feb 202454,5554,5554,5554,5554,55-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...