Mercados españoles abiertos en 4 hrs 49 min

Janus Henderson Enterprise A (JDMAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
131,58-0,31 (-0,24%)
Al cierre: 08:00PM EST
Intervalo de fechas:
28 feb 2023 - 28 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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-
05 dic 2023126,20126,20126,20126,20116,36-
04 dic 2023127,20127,20127,20127,20117,29-
01 dic 2023127,30127,30127,30127,30117,38-
30 nov 2023125,18125,18125,18125,18115,42-
29 nov 2023124,13124,13124,13124,13114,46-
28 nov 2023123,63123,63123,63123,63113,99-
27 nov 2023124,12124,12124,12124,12114,45-
24 nov 2023124,33124,33124,33124,33114,64-
22 nov 2023123,78123,78123,78123,78114,13-
21 nov 2023123,25123,25123,25123,25113,64-
20 nov 2023123,27123,27123,27123,27113,66-
17 nov 2023122,67122,67122,67122,67113,11-
16 nov 2023122,28122,28122,28122,28112,75-
15 nov 2023122,65122,65122,65122,65113,09-
14 nov 2023121,76121,76121,76121,76112,27-
13 nov 2023118,95118,95118,95118,95109,68-
10 nov 2023118,94118,94118,94118,94109,67-
09 nov 2023117,56117,56117,56117,56108,40-
08 nov 2023118,57118,57118,57118,57109,33-
07 nov 2023118,75118,75118,75118,75109,50-
06 nov 2023118,80118,80118,80118,80109,54-
03 nov 2023119,32119,32119,32119,32110,02-
02 nov 2023117,06117,06117,06117,06107,94-
01 nov 2023114,52114,52114,52114,52105,59-
31 oct 2023113,95113,95113,95113,95105,07-
30 oct 2023113,66113,66113,66113,66104,80-
27 oct 2023114,14114,14114,14114,14105,24-
26 oct 2023115,27115,27115,27115,27106,29-
25 oct 2023115,61115,61115,61115,61106,60-
24 oct 2023117,85117,85117,85117,85108,67-
23 oct 2023117,35117,35117,35117,35108,20-
20 oct 2023118,17118,17118,17118,17108,96-
19 oct 2023119,56119,56119,56119,56110,24-
18 oct 2023121,30121,30121,30121,30111,85-
17 oct 2023123,82123,82123,82123,82114,17-
16 oct 2023123,23123,23123,23123,23113,63-
13 oct 2023121,52121,52121,52121,52112,05-
12 oct 2023122,36122,36122,36122,36112,82-
11 oct 2023124,22124,22124,22124,22114,54-
10 oct 2023124,16124,16124,16124,16114,48-
09 oct 2023123,01123,01123,01123,01113,42-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...