Mercados españoles cerrados

Janus Henderson Enterprise A (JDMAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
129,00+0,30 (+0,23%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024129,00129,00129,00129,00129,00-
25 abr 2024128,70128,70128,70128,70128,70-
24 abr 2024129,08129,08129,08129,08129,08-
23 abr 2024129,08129,08129,08129,08129,08-
22 abr 2024127,61127,61127,61127,61127,61-
19 abr 2024126,67126,67126,67126,67126,67-
18 abr 2024126,66126,66126,66126,66126,66-
17 abr 2024127,38127,38127,38127,38127,38-
16 abr 2024128,16128,16128,16128,16128,16-
15 abr 2024128,45128,45128,45128,45128,45-
12 abr 2024129,42129,42129,42129,42129,42-
11 abr 2024131,86131,86131,86131,86131,86-
10 abr 2024131,76131,76131,76131,76131,76-
09 abr 2024133,82133,82133,82133,82133,82-
08 abr 2024133,18133,18133,18133,18133,18-
05 abr 2024132,67132,67132,67132,67132,67-
04 abr 2024131,69131,69131,69131,69131,69-
03 abr 2024132,90132,90132,90132,90132,90-
02 abr 2024132,48132,48132,48132,48132,48-
01 abr 2024133,68133,68133,68133,68133,68-
28 mar 2024134,59134,59134,59134,59134,59-
27 mar 2024134,42134,42134,42134,42134,42-
26 mar 2024133,00133,00133,00133,00133,00-
25 mar 2024132,99132,99132,99132,99132,99-
22 mar 2024133,62133,62133,62133,62133,62-
21 mar 2024134,52134,52134,52134,52134,52-
20 mar 2024133,40133,40133,40133,40133,40-
19 mar 2024132,30132,30132,30132,30132,30-
18 mar 2024131,48131,48131,48131,48131,48-
15 mar 2024131,38131,38131,38131,38131,38-
14 mar 2024132,09132,09132,09132,09132,09-
13 mar 2024133,29133,29133,29133,29133,29-
12 mar 2024133,90133,90133,90133,90133,90-
11 mar 2024133,14133,14133,14133,14133,14-
08 mar 2024133,28133,28133,28133,28133,28-
07 mar 2024134,21134,21134,21134,21134,21-
06 mar 2024132,29132,29132,29132,29132,29-
05 mar 2024131,73131,73131,73131,73131,73-
04 mar 2024133,18133,18133,18133,18133,18-
01 mar 2024133,13133,13133,13133,13133,13-
29 feb 2024132,18132,18132,18132,18132,18-
28 feb 2024131,58131,58131,58131,58131,58-
27 feb 2024131,89131,89131,89131,89131,89-
26 feb 2024131,85131,85131,85131,85131,85-
23 feb 2024132,12132,12132,12132,12132,12-
22 feb 2024131,70131,70131,70131,70131,70-
21 feb 2024129,80129,80129,80129,80129,80-
20 feb 2024129,59129,59129,59129,59129,59-
16 feb 2024130,36130,36130,36130,36130,36-
15 feb 2024130,83130,83130,83130,83130,83-
14 feb 2024129,42129,42129,42129,42129,42-
13 feb 2024127,08127,08127,08127,08127,08-
12 feb 2024129,14129,14129,14129,14129,14-
09 feb 2024128,69128,69128,69128,69128,69-
08 feb 2024127,60127,60127,60127,60127,60-
07 feb 2024126,96126,96126,96126,96126,96-
06 feb 2024126,41126,41126,41126,41126,41-
05 feb 2024126,07126,07126,07126,07126,07-
02 feb 2024126,85126,85126,85126,85126,85-
01 feb 2024126,82126,82126,82126,82126,82-
31 ene 2024124,63124,63124,63124,63124,63-
30 ene 2024126,24126,24126,24126,24126,24-
29 ene 2024126,16126,16126,16126,16126,16-
26 ene 2024125,01125,01125,01125,01125,01-
25 ene 2024125,06125,06125,06125,06125,06-
24 ene 2024124,23124,23124,23124,23124,23-
23 ene 2024125,07125,07125,07125,07125,07-
22 ene 2024124,82124,82124,82124,82124,82-
19 ene 2024123,72123,72123,72123,72123,72-
18 ene 2024122,60122,60122,60122,60122,60-
17 ene 2024121,44121,44121,44121,44121,44-
16 ene 2024122,42122,42122,42122,42122,42-
12 ene 2024122,87122,87122,87122,87122,87-
11 ene 2024122,90122,90122,90122,90122,90-
10 ene 2024123,13123,13123,13123,13123,13-
09 ene 2024122,79122,79122,79122,79122,79-
08 ene 2024123,07123,07123,07123,07123,07-
05 ene 2024121,19121,19121,19121,19121,19-
04 ene 2024120,89120,89120,89120,89120,89-
03 ene 2024121,13121,13121,13121,13121,13-
02 ene 2024122,99122,99122,99122,99122,99-
29 dic 2023124,13124,13124,13124,13124,13-
28 dic 2023124,61124,61124,61124,61124,61-
27 dic 2023124,57124,57124,57124,57124,57-
26 dic 2023124,17124,17124,17124,17124,17-
22 dic 2023123,41123,41123,41123,41123,41-
21 dic 2023122,81122,81122,81122,81122,81-
20 dic 2023121,19121,19121,19121,19121,19-
19 dic 2023123,30123,30123,30123,30123,30-
18 dic 2023122,08122,08122,08122,08122,08-
15 dic 2023122,60122,60122,60122,60122,60-
14 dic 2023120,59120,59120,59120,59120,59-
13 dic 2023120,59120,59120,59120,59120,59-
12 dic 2023118,33118,33118,33118,33118,33-
11 dic 2023118,28118,28118,28118,28118,28-
08 dic 2023117,25117,25117,25117,25117,25-
07 dic 2023116,99116,99116,99116,99116,99-
07 dic 20230 Dividendo
07 dic 20239.833 Plusvalía
06 dic 2023126,17126,17126,17126,17116,34-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...