Mercados españoles cerrados

JHancock Bond R4 (JBFRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
13,11+0,05 (+0,38%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024------
01 may 202413,1113,1113,1113,1113,11-
30 abr 202413,0613,0613,0613,0613,06-
29 abr 202413,1213,1213,1213,1213,12-
26 abr 202413,0813,0813,0813,0813,08-
25 abr 202413,0413,0413,0413,0413,04-
24 abr 202413,0913,0913,0913,0913,09-
23 abr 202413,1213,1213,1213,1213,12-
22 abr 202413,0913,0913,0913,0913,09-
19 abr 202413,0913,0913,0913,0913,09-
18 abr 202413,0713,0713,0713,0713,07-
17 abr 202413,1113,1113,1113,1113,11-
16 abr 202413,0513,0513,0513,0513,05-
15 abr 202413,1013,1013,1013,1013,10-
12 abr 202413,1913,1913,1913,1913,19-
11 abr 202413,1613,1613,1613,1613,16-
10 abr 202413,1813,1813,1813,1813,18-
09 abr 202413,3413,3413,3413,3413,34-
08 abr 202413,2913,2913,2913,2913,29-
05 abr 202413,3113,3113,3113,3113,31-
04 abr 202413,3813,3813,3813,3813,38-
03 abr 202413,3513,3513,3513,3513,35-
02 abr 202413,3413,3413,3413,3413,34-
01 abr 202413,3613,3613,3613,3613,36-
28 mar 202413,4513,4513,4513,4513,45-
27 mar 202413,4713,4713,4713,4713,47-
26 mar 202413,4413,4413,4413,4413,44-
25 mar 202413,4213,4213,4213,4213,42-
22 mar 202413,4513,4513,4513,4513,45-
21 mar 202413,4013,4013,4013,4013,40-
20 mar 202413,3913,3913,3913,3913,39-
19 mar 202413,3613,3613,3613,3613,36-
18 mar 202413,3213,3213,3213,3213,32-
15 mar 202413,3413,3413,3413,3413,34-
14 mar 202413,3513,3513,3513,3513,35-
13 mar 202413,4413,4413,4413,4413,44-
12 mar 202413,4613,4613,4613,4613,46-
11 mar 202413,5013,5013,5013,5013,50-
08 mar 202413,5113,5113,5113,5113,51-
07 mar 202413,5013,5013,5013,5013,50-
06 mar 202413,4713,4713,4713,4713,47-
05 mar 202413,4413,4413,4413,4413,44-
04 mar 202413,3813,3813,3813,3813,38-
01 mar 202413,4013,4013,4013,4013,40-
29 feb 202413,3513,3513,3513,3513,35-
28 feb 202413,3413,3413,3413,3413,34-
27 feb 202413,3013,3013,3013,3013,30-
26 feb 202413,3313,3313,3313,3313,33-
23 feb 202413,3613,3613,3613,3613,36-
22 feb 202413,3113,3113,3113,3113,31-
21 feb 202413,3013,3013,3013,3013,30-
20 feb 202413,3413,3413,3413,3413,34-
16 feb 202413,3213,3213,3213,3213,32-
15 feb 202413,3713,3713,3713,3713,37-
14 feb 202413,3313,3313,3313,3313,33-
13 feb 202413,2813,2813,2813,2813,28-
12 feb 202413,4113,4113,4113,4113,41-
09 feb 202413,4113,4113,4113,4113,41-
08 feb 202413,4213,4213,4213,4213,42-
07 feb 202413,4513,4513,4513,4513,45-
06 feb 202413,4813,4813,4813,4813,48-
05 feb 202413,4213,4213,4213,4213,42-
02 feb 202413,5213,5213,5213,5213,52-
01 feb 202413,6513,6513,6513,6513,65-
31 ene 202413,5813,5813,5813,5813,58-
31 ene 20240.045 Dividendo
30 ene 202413,5113,5113,5113,5113,47-
29 ene 202413,4913,4913,4913,4913,45-
26 ene 202413,4413,4413,4413,4413,40-
25 ene 202413,4513,4513,4513,4513,41-
24 ene 202413,3913,3913,3913,3913,35-
23 ene 202413,4213,4213,4213,4213,38-
22 ene 202413,4513,4513,4513,4513,41-
19 ene 202413,4213,4213,4213,4213,38-
18 ene 202413,4213,4213,4213,4213,38-
17 ene 202413,4413,4413,4413,4413,40-
16 ene 202413,4813,4813,4813,4813,44-
12 ene 202413,5813,5813,5813,5813,53-
11 ene 202413,5513,5513,5513,5513,50-
10 ene 202413,4913,4913,4913,4913,45-
09 ene 202413,5013,5013,5013,5013,46-
08 ene 202413,5113,5113,5113,5113,47-
05 ene 202413,4613,4613,4613,4613,42-
04 ene 202413,4913,4913,4913,4913,45-
03 ene 202413,5713,5713,5713,5713,52-
02 ene 202413,5613,5613,5613,5613,51-
29 dic 202313,6213,6213,6213,6213,57-
29 dic 20230.046 Dividendo
28 dic 202313,6413,6413,6413,6413,55-
27 dic 202313,6813,6813,6813,6813,59-
26 dic 202313,5913,5913,5913,5913,50-
22 dic 202313,5813,5813,5813,5813,49-
21 dic 202313,5913,5913,5913,5913,50-
20 dic 202313,6013,6013,6013,6013,51-
19 dic 202313,5513,5513,5513,5513,46-
18 dic 202313,5313,5313,5313,5313,44-
15 dic 202313,5613,5613,5613,5613,47-
14 dic 202313,5713,5713,5713,5713,48-
13 dic 202313,4513,4513,4513,4513,36-
12 dic 202313,2813,2813,2813,2813,19-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...