Mercados españoles cerrados en 6 hrs 4 min

Janus Henderson Glb Tech and Innovt I (JATIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
67,78-0,14 (-0,21%)
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 202467,7867,7867,7867,7867,78-
27 jun 202467,9267,9267,9267,9267,92-
26 jun 202467,7567,7567,7567,7567,75-
25 jun 202467,7167,7167,7167,7167,71-
24 jun 202466,6166,6166,6166,6166,61-
21 jun 202467,7867,7867,7867,7867,78-
20 jun 202468,1168,1168,1168,1168,11-
18 jun 202468,6368,6368,6368,6368,63-
17 jun 202468,2568,2568,2568,2568,25-
14 jun 202467,7067,7067,7067,7067,70-
13 jun 202467,5367,5367,5367,5367,53-
12 jun 202467,4267,4267,4267,4267,42-
11 jun 202466,0766,0766,0766,0766,07-
10 jun 202465,7965,7965,7965,7965,79-
07 jun 202465,3765,3765,3765,3765,37-
06 jun 202465,5265,5265,5265,5265,52-
05 jun 202465,7765,7765,7765,7765,77-
04 jun 202463,7263,7263,7263,7263,72-
03 jun 202463,6763,6763,6763,6763,67-
31 may 202463,4163,4163,4163,4163,41-
30 may 202463,4163,4163,4163,4163,41-
29 may 202464,5164,5164,5164,5164,51-
28 may 202465,0465,0465,0465,0465,04-
24 may 202464,4464,4464,4464,4464,44-
23 may 202463,8663,8663,8663,8663,86-
22 may 202463,7263,7263,7263,7263,72-
21 may 202463,4363,4363,4363,4363,43-
20 may 202463,4063,4063,4063,4063,40-
17 may 202462,7462,7462,7462,7462,74-
16 may 202462,9462,9462,9462,9462,94-
15 may 202463,1763,1763,1763,1763,17-
14 may 202461,8061,8061,8061,8061,80-
13 may 202461,4561,4561,4561,4561,45-
10 may 202461,5161,5161,5161,5161,51-
09 may 202461,3461,3461,3461,3461,34-
08 may 202461,3361,3361,3361,3361,33-
07 may 202461,4061,4061,4061,4061,40-
06 may 202461,5061,5061,5061,5061,50-
03 may 202460,4160,4160,4160,4160,41-
02 may 202459,1359,1359,1359,1359,13-
01 may 202458,5458,5458,5458,5458,54-
30 abr 202459,0659,0659,0659,0659,06-
29 abr 202460,2860,2860,2860,2860,28-
26 abr 202460,3760,3760,3760,3760,37-
25 abr 202459,1159,1159,1159,1159,11-
24 abr 202459,2959,2959,2959,2959,29-
23 abr 202459,0959,0959,0959,0959,09-
22 abr 202457,9857,9857,9857,9857,98-
19 abr 202457,3657,3657,3657,3657,36-
18 abr 202459,1559,1559,1559,1559,15-
17 abr 202459,5559,5559,5559,5559,55-
16 abr 202460,5760,5760,5760,5760,57-
15 abr 202460,3360,3360,3360,3360,33-
12 abr 202461,4461,4461,4461,4461,44-
11 abr 202462,7062,7062,7062,7062,70-
10 abr 202461,7561,7561,7561,7561,75-
09 abr 202462,1962,1962,1962,1962,19-
08 abr 202461,9261,9261,9261,9261,92-
05 abr 202461,9661,9661,9661,9661,96-
04 abr 202460,9560,9560,9560,9560,95-
03 abr 202461,9661,9661,9661,9661,96-
02 abr 202461,7061,7061,7061,7061,70-
01 abr 202462,0862,0862,0862,0862,08-
28 mar 202462,0362,0362,0362,0362,03-
27 mar 202462,2362,2362,2362,2362,23-
26 mar 202462,2162,2162,2162,2162,21-
25 mar 202462,6162,6162,6162,6162,61-
22 mar 202462,8762,8762,8762,8762,87-
21 mar 202462,8062,8062,8062,8062,80-
20 mar 202462,2262,2262,2262,2262,22-
19 mar 202461,4461,4461,4461,4461,44-
18 mar 202461,1661,1661,1661,1661,16-
15 mar 202460,6560,6560,6560,6560,65-
14 mar 202461,5161,5161,5161,5161,51-
13 mar 202461,6761,6761,6761,6761,67-
12 mar 202462,1762,1762,1762,1762,17-
11 mar 202460,9160,9160,9160,9160,91-
08 mar 202461,4961,4961,4961,4961,49-
07 mar 202462,5262,5262,5262,5262,52-
06 mar 202461,2461,2461,2461,2461,24-
05 mar 202460,5860,5860,5860,5860,58-
04 mar 202461,6461,6461,6461,6461,64-
01 mar 202461,5561,5561,5561,5561,55-
29 feb 202460,4160,4160,4160,4160,41-
28 feb 202459,8159,8159,8159,8159,81-
27 feb 202460,0660,0660,0660,0660,06-
26 feb 202460,0660,0660,0660,0660,06-
23 feb 202459,9559,9559,9559,9559,95-
22 feb 202460,3160,3160,3160,3160,31-
21 feb 202457,9257,9257,9257,9257,92-
20 feb 202458,2858,2858,2858,2858,28-
16 feb 202459,0859,0859,0859,0859,08-
15 feb 202459,4859,4859,4859,4859,48-
14 feb 202459,4259,4259,4259,4259,42-
13 feb 202458,3358,3358,3358,3358,33-
12 feb 202459,2959,2959,2959,2959,29-
09 feb 202459,6559,6559,6559,6559,65-
08 feb 202458,7758,7758,7758,7758,77-
07 feb 202458,5558,5558,5558,5558,55-
06 feb 202457,6557,6557,6557,6557,65-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...