Mercados españoles cerrados en 6 hrs 41 min
IBEX 35
11.063,50 +119,80 (+1,09%) Euro Stoxx 50
4.948,52 +54,50 (+1,11%) Dólar/Euro
1,0775 +0,0059 (+0,55%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.334,00 -5,60 (-0,24%) Bitcoin EUR
58.367,03 +1.439,61 (+2,53%)
Janus Henderson Glb Tech and Innovt N (JATNX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 67,01 | 67,01 | 67,01 | 67,01 | 67,01 | - |
| 27 jun 2024 | 67,15 | 67,15 | 67,15 | 67,15 | 67,15 | - |
| 26 jun 2024 | 66,98 | 66,98 | 66,98 | 66,98 | 66,98 | - |
| 25 jun 2024 | 66,94 | 66,94 | 66,94 | 66,94 | 66,94 | - |
| 24 jun 2024 | 65,85 | 65,85 | 65,85 | 65,85 | 65,85 | - |
| 21 jun 2024 | 67,01 | 67,01 | 67,01 | 67,01 | 67,01 | - |
| 20 jun 2024 | 67,33 | 67,33 | 67,33 | 67,33 | 67,33 | - |
| 18 jun 2024 | 67,85 | 67,85 | 67,85 | 67,85 | 67,85 | - |
| 17 jun 2024 | 67,47 | 67,47 | 67,47 | 67,47 | 67,47 | - |
| 14 jun 2024 | 66,93 | 66,93 | 66,93 | 66,93 | 66,93 | - |
| 13 jun 2024 | 66,76 | 66,76 | 66,76 | 66,76 | 66,76 | - |
| 12 jun 2024 | 66,65 | 66,65 | 66,65 | 66,65 | 66,65 | - |
| 11 jun 2024 | 65,31 | 65,31 | 65,31 | 65,31 | 65,31 | - |
| 10 jun 2024 | 65,04 | 65,04 | 65,04 | 65,04 | 65,04 | - |
| 07 jun 2024 | 64,62 | 64,62 | 64,62 | 64,62 | 64,62 | - |
| 06 jun 2024 | 64,77 | 64,77 | 64,77 | 64,77 | 64,77 | - |
| 05 jun 2024 | 65,02 | 65,02 | 65,02 | 65,02 | 65,02 | - |
| 04 jun 2024 | 62,99 | 62,99 | 62,99 | 62,99 | 62,99 | - |
| 03 jun 2024 | 62,94 | 62,94 | 62,94 | 62,94 | 62,94 | - |
| 31 may 2024 | 62,68 | 62,68 | 62,68 | 62,68 | 62,68 | - |
| 30 may 2024 | 62,68 | 62,68 | 62,68 | 62,68 | 62,68 | - |
| 29 may 2024 | 63,77 | 63,77 | 63,77 | 63,77 | 63,77 | - |
| 28 may 2024 | 64,29 | 64,29 | 64,29 | 64,29 | 64,29 | - |
| 24 may 2024 | 63,70 | 63,70 | 63,70 | 63,70 | 63,70 | - |
| 23 may 2024 | 63,12 | 63,12 | 63,12 | 63,12 | 63,12 | - |
| 22 may 2024 | 62,99 | 62,99 | 62,99 | 62,99 | 62,99 | - |
| 21 may 2024 | 62,70 | 62,70 | 62,70 | 62,70 | 62,70 | - |
| 20 may 2024 | 62,67 | 62,67 | 62,67 | 62,67 | 62,67 | - |
| 17 may 2024 | 62,02 | 62,02 | 62,02 | 62,02 | 62,02 | - |
| 16 may 2024 | 62,22 | 62,22 | 62,22 | 62,22 | 62,22 | - |
| 15 may 2024 | 62,44 | 62,44 | 62,44 | 62,44 | 62,44 | - |
| 14 may 2024 | 61,10 | 61,10 | 61,10 | 61,10 | 61,10 | - |
| 13 may 2024 | 60,75 | 60,75 | 60,75 | 60,75 | 60,75 | - |
| 10 may 2024 | 60,80 | 60,80 | 60,80 | 60,80 | 60,80 | - |
| 09 may 2024 | 60,63 | 60,63 | 60,63 | 60,63 | 60,63 | - |
| 08 may 2024 | 60,62 | 60,62 | 60,62 | 60,62 | 60,62 | - |
| 07 may 2024 | 60,70 | 60,70 | 60,70 | 60,70 | 60,70 | - |
| 06 may 2024 | 60,79 | 60,79 | 60,79 | 60,79 | 60,79 | - |
| 03 may 2024 | 59,72 | 59,72 | 59,72 | 59,72 | 59,72 | - |
| 02 may 2024 | 58,44 | 58,44 | 58,44 | 58,44 | 58,44 | - |
| 01 may 2024 | 57,86 | 57,86 | 57,86 | 57,86 | 57,86 | - |
| 30 abr 2024 | 58,38 | 58,38 | 58,38 | 58,38 | 58,38 | - |
| 29 abr 2024 | 59,59 | 59,59 | 59,59 | 59,59 | 59,59 | - |
| 26 abr 2024 | 59,68 | 59,68 | 59,68 | 59,68 | 59,68 | - |
| 25 abr 2024 | 58,43 | 58,43 | 58,43 | 58,43 | 58,43 | - |
| 24 abr 2024 | 58,61 | 58,61 | 58,61 | 58,61 | 58,61 | - |
| 23 abr 2024 | 58,41 | 58,41 | 58,41 | 58,41 | 58,41 | - |
| 22 abr 2024 | 57,31 | 57,31 | 57,31 | 57,31 | 57,31 | - |
| 19 abr 2024 | 56,69 | 56,69 | 56,69 | 56,69 | 56,69 | - |
| 18 abr 2024 | 58,46 | 58,46 | 58,46 | 58,46 | 58,46 | - |
| 17 abr 2024 | 58,86 | 58,86 | 58,86 | 58,86 | 58,86 | - |
| 16 abr 2024 | 59,87 | 59,87 | 59,87 | 59,87 | 59,87 | - |
| 15 abr 2024 | 59,63 | 59,63 | 59,63 | 59,63 | 59,63 | - |
| 12 abr 2024 | 60,73 | 60,73 | 60,73 | 60,73 | 60,73 | - |
| 11 abr 2024 | 61,98 | 61,98 | 61,98 | 61,98 | 61,98 | - |
| 10 abr 2024 | 61,03 | 61,03 | 61,03 | 61,03 | 61,03 | - |
| 09 abr 2024 | 61,47 | 61,47 | 61,47 | 61,47 | 61,47 | - |
| 08 abr 2024 | 61,21 | 61,21 | 61,21 | 61,21 | 61,21 | - |
| 05 abr 2024 | 61,24 | 61,24 | 61,24 | 61,24 | 61,24 | - |
| 04 abr 2024 | 60,24 | 60,24 | 60,24 | 60,24 | 60,24 | - |
| 03 abr 2024 | 61,24 | 61,24 | 61,24 | 61,24 | 61,24 | - |
| 02 abr 2024 | 60,98 | 60,98 | 60,98 | 60,98 | 60,98 | - |
| 01 abr 2024 | 61,36 | 61,36 | 61,36 | 61,36 | 61,36 | - |
| 28 mar 2024 | 61,31 | 61,31 | 61,31 | 61,31 | 61,31 | - |
| 27 mar 2024 | 61,51 | 61,51 | 61,51 | 61,51 | 61,51 | - |
| 26 mar 2024 | 61,49 | 61,49 | 61,49 | 61,49 | 61,49 | - |
| 25 mar 2024 | 61,88 | 61,88 | 61,88 | 61,88 | 61,88 | - |
| 22 mar 2024 | 62,14 | 62,14 | 62,14 | 62,14 | 62,14 | - |
| 21 mar 2024 | 62,07 | 62,07 | 62,07 | 62,07 | 62,07 | - |
| 20 mar 2024 | 61,49 | 61,49 | 61,49 | 61,49 | 61,49 | - |
| 19 mar 2024 | 60,73 | 60,73 | 60,73 | 60,73 | 60,73 | - |
| 18 mar 2024 | 60,45 | 60,45 | 60,45 | 60,45 | 60,45 | - |
| 15 mar 2024 | 59,95 | 59,95 | 59,95 | 59,95 | 59,95 | - |
| 14 mar 2024 | 60,80 | 60,80 | 60,80 | 60,80 | 60,80 | - |
| 13 mar 2024 | 60,96 | 60,96 | 60,96 | 60,96 | 60,96 | - |
| 12 mar 2024 | 61,45 | 61,45 | 61,45 | 61,45 | 61,45 | - |
| 11 mar 2024 | 60,20 | 60,20 | 60,20 | 60,20 | 60,20 | - |
| 08 mar 2024 | 60,78 | 60,78 | 60,78 | 60,78 | 60,78 | - |
| 07 mar 2024 | 61,79 | 61,79 | 61,79 | 61,79 | 61,79 | - |
| 06 mar 2024 | 60,53 | 60,53 | 60,53 | 60,53 | 60,53 | - |
| 05 mar 2024 | 59,87 | 59,87 | 59,87 | 59,87 | 59,87 | - |
| 04 mar 2024 | 60,92 | 60,92 | 60,92 | 60,92 | 60,92 | - |
| 01 mar 2024 | 60,83 | 60,83 | 60,83 | 60,83 | 60,83 | - |
| 29 feb 2024 | 59,71 | 59,71 | 59,71 | 59,71 | 59,71 | - |
| 28 feb 2024 | 59,11 | 59,11 | 59,11 | 59,11 | 59,11 | - |
| 27 feb 2024 | 59,36 | 59,36 | 59,36 | 59,36 | 59,36 | - |
| 26 feb 2024 | 59,36 | 59,36 | 59,36 | 59,36 | 59,36 | - |
| 23 feb 2024 | 59,25 | 59,25 | 59,25 | 59,25 | 59,25 | - |
| 22 feb 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,60 | - |
| 21 feb 2024 | 57,24 | 57,24 | 57,24 | 57,24 | 57,24 | - |
| 20 feb 2024 | 57,60 | 57,60 | 57,60 | 57,60 | 57,60 | - |
| 16 feb 2024 | 58,39 | 58,39 | 58,39 | 58,39 | 58,39 | - |
| 15 feb 2024 | 58,78 | 58,78 | 58,78 | 58,78 | 58,78 | - |
| 14 feb 2024 | 58,73 | 58,73 | 58,73 | 58,73 | 58,73 | - |
| 13 feb 2024 | 57,65 | 57,65 | 57,65 | 57,65 | 57,65 | - |
| 12 feb 2024 | 58,60 | 58,60 | 58,60 | 58,60 | 58,60 | - |
| 09 feb 2024 | 58,95 | 58,95 | 58,95 | 58,95 | 58,95 | - |
| 08 feb 2024 | 58,08 | 58,08 | 58,08 | 58,08 | 58,08 | - |
| 07 feb 2024 | 57,86 | 57,86 | 57,86 | 57,86 | 57,86 | - |
| 06 feb 2024 | 56,98 | 56,98 | 56,98 | 56,98 | 56,98 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.