Mercados españoles abiertos en 17 mins
S&P 500
5.447,87 -16,75 (-0,31%) Nasdaq
17.496,82 -192,54 (-1,09%) NIKKEI 225
39.173,15 +368,50 (+0,95%) Dólar/Euro
1,0737 0,0000 (-0,00%) Petróleo Brent
86,00 -0,01 (-0,01%) Bitcoin EUR
56.975,08 -1.115,89 (-1,92%)
JPMorgan US Research Enhanced Equity I (JDESX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 42,74 | 42,74 | 42,74 | 42,74 | 42,74 | - |
| 21 jun 2024 | 42,84 | 42,84 | 42,84 | 42,84 | 42,84 | - |
| 20 jun 2024 | 42,88 | 42,88 | 42,88 | 42,88 | 42,88 | - |
| 18 jun 2024 | 42,99 | 42,99 | 42,99 | 42,99 | 42,99 | - |
| 17 jun 2024 | 42,91 | 42,91 | 42,91 | 42,91 | 42,91 | - |
| 14 jun 2024 | 42,61 | 42,61 | 42,61 | 42,61 | 42,61 | - |
| 13 jun 2024 | 42,64 | 42,64 | 42,64 | 42,64 | 42,64 | - |
| 12 jun 2024 | 42,57 | 42,57 | 42,57 | 42,57 | 42,57 | - |
| 11 jun 2024 | 42,22 | 42,22 | 42,22 | 42,22 | 42,22 | - |
| 10 jun 2024 | 42,09 | 42,09 | 42,09 | 42,09 | 42,09 | - |
| 07 jun 2024 | 41,98 | 41,98 | 41,98 | 41,98 | 41,98 | - |
| 06 jun 2024 | 42,02 | 42,02 | 42,02 | 42,02 | 42,02 | - |
| 05 jun 2024 | 42,02 | 42,02 | 42,02 | 42,02 | 42,02 | - |
| 04 jun 2024 | 41,47 | 41,47 | 41,47 | 41,47 | 41,47 | - |
| 03 jun 2024 | 41,41 | 41,41 | 41,41 | 41,41 | 41,41 | - |
| 31 may 2024 | 41,02 | 41,02 | 41,02 | 41,02 | 41,02 | - |
| 30 may 2024 | 41,02 | 41,02 | 41,02 | 41,02 | 41,02 | - |
| 29 may 2024 | 41,27 | 41,27 | 41,27 | 41,27 | 41,27 | - |
| 28 may 2024 | 41,56 | 41,56 | 41,56 | 41,56 | 41,56 | - |
| 24 may 2024 | 41,52 | 41,52 | 41,52 | 41,52 | 41,52 | - |
| 23 may 2024 | 41,25 | 41,25 | 41,25 | 41,25 | 41,25 | - |
| 22 may 2024 | 41,55 | 41,55 | 41,55 | 41,55 | 41,55 | - |
| 21 may 2024 | 41,67 | 41,67 | 41,67 | 41,67 | 41,67 | - |
| 20 may 2024 | 41,58 | 41,58 | 41,58 | 41,58 | 41,58 | - |
| 17 may 2024 | 41,53 | 41,53 | 41,53 | 41,53 | 41,53 | - |
| 16 may 2024 | 41,50 | 41,50 | 41,50 | 41,50 | 41,50 | - |
| 15 may 2024 | 41,60 | 41,60 | 41,60 | 41,60 | 41,60 | - |
| 14 may 2024 | 41,11 | 41,11 | 41,11 | 41,11 | 41,11 | - |
| 13 may 2024 | 40,93 | 40,93 | 40,93 | 40,93 | 40,93 | - |
| 10 may 2024 | 40,95 | 40,95 | 40,95 | 40,95 | 40,95 | - |
| 09 may 2024 | 40,87 | 40,87 | 40,87 | 40,87 | 40,87 | - |
| 08 may 2024 | 40,67 | 40,67 | 40,67 | 40,67 | 40,67 | - |
| 07 may 2024 | 40,66 | 40,66 | 40,66 | 40,66 | 40,66 | - |
| 06 may 2024 | 40,58 | 40,58 | 40,58 | 40,58 | 40,58 | - |
| 03 may 2024 | 40,15 | 40,15 | 40,15 | 40,15 | 40,15 | - |
| 02 may 2024 | 39,64 | 39,64 | 39,64 | 39,64 | 39,64 | - |
| 01 may 2024 | 39,28 | 39,28 | 39,28 | 39,28 | 39,28 | - |
| 30 abr 2024 | 39,40 | 39,40 | 39,40 | 39,40 | 39,40 | - |
| 29 abr 2024 | 39,98 | 39,98 | 39,98 | 39,98 | 39,98 | - |
| 26 abr 2024 | 39,87 | 39,87 | 39,87 | 39,87 | 39,87 | - |
| 25 abr 2024 | 39,44 | 39,44 | 39,44 | 39,44 | 39,44 | - |
| 24 abr 2024 | 39,65 | 39,65 | 39,65 | 39,65 | 39,65 | - |
| 23 abr 2024 | 39,65 | 39,65 | 39,65 | 39,65 | 39,65 | - |
| 22 abr 2024 | 39,16 | 39,16 | 39,16 | 39,16 | 39,16 | - |
| 19 abr 2024 | 38,80 | 38,80 | 38,80 | 38,80 | 38,80 | - |
| 18 abr 2024 | 39,15 | 39,15 | 39,15 | 39,15 | 39,15 | - |
| 17 abr 2024 | 39,22 | 39,22 | 39,22 | 39,22 | 39,22 | - |
| 16 abr 2024 | 39,46 | 39,46 | 39,46 | 39,46 | 39,46 | - |
| 15 abr 2024 | 39,52 | 39,52 | 39,52 | 39,52 | 39,52 | - |
| 12 abr 2024 | 40,01 | 40,01 | 40,01 | 40,01 | 40,01 | - |
| 11 abr 2024 | 40,56 | 40,56 | 40,56 | 40,56 | 40,56 | - |
| 10 abr 2024 | 40,23 | 40,23 | 40,23 | 40,23 | 40,23 | - |
| 09 abr 2024 | 40,62 | 40,62 | 40,62 | 40,62 | 40,62 | - |
| 08 abr 2024 | 40,57 | 40,57 | 40,57 | 40,57 | 40,57 | - |
| 05 abr 2024 | 40,58 | 40,58 | 40,58 | 40,58 | 40,58 | - |
| 04 abr 2024 | 40,11 | 40,11 | 40,11 | 40,11 | 40,11 | - |
| 03 abr 2024 | 40,61 | 40,61 | 40,61 | 40,61 | 40,61 | - |
| 02 abr 2024 | 40,54 | 40,54 | 40,54 | 40,54 | 40,54 | - |
| 01 abr 2024 | 40,84 | 40,84 | 40,84 | 40,84 | 40,84 | - |
| 28 mar 2024 | 40,93 | 40,93 | 40,93 | 40,93 | 40,93 | - |
| 27 mar 2024 | 40,89 | 40,89 | 40,89 | 40,89 | 40,89 | - |
| 26 mar 2024 | 40,57 | 40,57 | 40,57 | 40,57 | 40,57 | - |
| 25 mar 2024 | 40,77 | 40,77 | 40,77 | 40,77 | 40,77 | - |
| 22 mar 2024 | 40,91 | 40,91 | 40,91 | 40,91 | 40,91 | - |
| 21 mar 2024 | 40,90 | 40,90 | 40,90 | 40,90 | 40,90 | - |
| 20 mar 2024 | 40,77 | 40,77 | 40,77 | 40,77 | 40,77 | - |
| 19 mar 2024 | 40,41 | 40,41 | 40,41 | 40,41 | 40,41 | - |
| 18 mar 2024 | 40,15 | 40,15 | 40,15 | 40,15 | 40,15 | - |
| 15 mar 2024 | 39,91 | 39,91 | 39,91 | 39,91 | 39,91 | - |
| 14 mar 2024 | 40,20 | 40,20 | 40,20 | 40,20 | 40,20 | - |
| 13 mar 2024 | 40,28 | 40,28 | 40,28 | 40,28 | 40,28 | - |
| 12 mar 2024 | 40,37 | 40,37 | 40,37 | 40,37 | 40,37 | - |
| 11 mar 2024 | 39,90 | 39,90 | 39,90 | 39,90 | 39,90 | - |
| 08 mar 2024 | 39,99 | 39,99 | 39,99 | 39,99 | 39,99 | - |
| 07 mar 2024 | 40,26 | 40,26 | 40,26 | 40,26 | 40,26 | - |
| 06 mar 2024 | 39,83 | 39,83 | 39,83 | 39,83 | 39,83 | - |
| 05 mar 2024 | 39,63 | 39,63 | 39,63 | 39,63 | 39,63 | - |
| 04 mar 2024 | 39,99 | 39,99 | 39,99 | 39,99 | 39,99 | - |
| 01 mar 2024 | 40,05 | 40,05 | 40,05 | 40,05 | 40,05 | - |
| 29 feb 2024 | 39,71 | 39,71 | 39,71 | 39,71 | 39,71 | - |
| 28 feb 2024 | 39,47 | 39,47 | 39,47 | 39,47 | 39,47 | - |
| 27 feb 2024 | 39,55 | 39,55 | 39,55 | 39,55 | 39,55 | - |
| 26 feb 2024 | 39,46 | 39,46 | 39,46 | 39,46 | 39,46 | - |
| 23 feb 2024 | 39,59 | 39,59 | 39,59 | 39,59 | 39,59 | - |
| 22 feb 2024 | 39,61 | 39,61 | 39,61 | 39,61 | 39,61 | - |
| 21 feb 2024 | 38,74 | 38,74 | 38,74 | 38,74 | 38,74 | - |
| 20 feb 2024 | 38,65 | 38,65 | 38,65 | 38,65 | 38,65 | - |
| 16 feb 2024 | 38,89 | 38,89 | 38,89 | 38,89 | 38,89 | - |
| 15 feb 2024 | 39,08 | 39,08 | 39,08 | 39,08 | 39,08 | - |
| 14 feb 2024 | 38,88 | 38,88 | 38,88 | 38,88 | 38,88 | - |
| 13 feb 2024 | 38,49 | 38,49 | 38,49 | 38,49 | 38,49 | - |
| 12 feb 2024 | 39,02 | 39,02 | 39,02 | 39,02 | 39,02 | - |
| 09 feb 2024 | 39,04 | 39,04 | 39,04 | 39,04 | 39,04 | - |
| 08 feb 2024 | 38,83 | 38,83 | 38,83 | 38,83 | 38,83 | - |
| 07 feb 2024 | 38,83 | 38,83 | 38,83 | 38,83 | 38,83 | - |
| 06 feb 2024 | 38,50 | 38,50 | 38,50 | 38,50 | 38,50 | - |
| 05 feb 2024 | 38,44 | 38,44 | 38,44 | 38,44 | 38,44 | - |
| 02 feb 2024 | 38,58 | 38,58 | 38,58 | 38,58 | 38,58 | - |
| 01 feb 2024 | 38,14 | 38,14 | 38,14 | 38,14 | 38,14 | - |
| 31 ene 2024 | 37,66 | 37,66 | 37,66 | 37,66 | 37,66 | - |
| *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.