Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.604,37 +833,78 (+1,35%)
Janus Henderson Enterprise Fund (JDMAX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 136,10 | 136,10 | 136,10 | 136,10 | 136,10 | - |
| 25 jul 2024 | 133,86 | 133,86 | 133,86 | 133,86 | 133,86 | - |
| 24 jul 2024 | 133,66 | 133,66 | 133,66 | 133,66 | 133,66 | - |
| 23 jul 2024 | 135,02 | 135,02 | 135,02 | 135,02 | 135,02 | - |
| 22 jul 2024 | 135,24 | 135,24 | 135,24 | 135,24 | 135,24 | - |
| 19 jul 2024 | 133,45 | 133,45 | 133,45 | 133,45 | 133,45 | - |
| 18 jul 2024 | 134,60 | 134,60 | 134,60 | 134,60 | 134,60 | - |
| 17 jul 2024 | 136,01 | 136,01 | 136,01 | 136,01 | 136,01 | - |
| 16 jul 2024 | 137,81 | 137,81 | 137,81 | 137,81 | 137,81 | - |
| 15 jul 2024 | 135,39 | 135,39 | 135,39 | 135,39 | 135,39 | - |
| 12 jul 2024 | 134,94 | 134,94 | 134,94 | 134,94 | 134,94 | - |
| 11 jul 2024 | 133,57 | 133,57 | 133,57 | 133,57 | 133,57 | - |
| 10 jul 2024 | 132,41 | 132,41 | 132,41 | 132,41 | 132,41 | - |
| 09 jul 2024 | 131,10 | 131,10 | 131,10 | 131,10 | 131,10 | - |
| 08 jul 2024 | 131,50 | 131,50 | 131,50 | 131,50 | 131,50 | - |
| 05 jul 2024 | 131,05 | 131,05 | 131,05 | 131,05 | 131,05 | - |
| 03 jul 2024 | 131,21 | 131,21 | 131,21 | 131,21 | 131,21 | - |
| 02 jul 2024 | 130,64 | 130,64 | 130,64 | 130,64 | 130,64 | - |
| 01 jul 2024 | 129,81 | 129,81 | 129,81 | 129,81 | 129,81 | - |
| 28 jun 2024 | 130,66 | 130,66 | 130,66 | 130,66 | 130,66 | - |
| 27 jun 2024 | 130,39 | 130,39 | 130,39 | 130,39 | 130,39 | - |
| 26 jun 2024 | 129,85 | 129,85 | 129,85 | 129,85 | 129,85 | - |
| 25 jun 2024 | 130,38 | 130,38 | 130,38 | 130,38 | 130,38 | - |
| 24 jun 2024 | 130,74 | 130,74 | 130,74 | 130,74 | 130,74 | - |
| 21 jun 2024 | 130,30 | 130,30 | 130,30 | 130,30 | 130,30 | - |
| 20 jun 2024 | 129,46 | 129,46 | 129,46 | 129,46 | 129,46 | - |
| 18 jun 2024 | 129,76 | 129,76 | 129,76 | 129,76 | 129,76 | - |
| 17 jun 2024 | 129,68 | 129,68 | 129,68 | 129,68 | 129,68 | - |
| 14 jun 2024 | 129,26 | 129,26 | 129,26 | 129,26 | 129,26 | - |
| 13 jun 2024 | 130,50 | 130,50 | 130,50 | 130,50 | 130,50 | - |
| 12 jun 2024 | 131,62 | 131,62 | 131,62 | 131,62 | 131,62 | - |
| 11 jun 2024 | 130,44 | 130,44 | 130,44 | 130,44 | 130,44 | - |
| 10 jun 2024 | 131,16 | 131,16 | 131,16 | 131,16 | 131,16 | - |
| 07 jun 2024 | 130,67 | 130,67 | 130,67 | 130,67 | 130,67 | - |
| 06 jun 2024 | 131,12 | 131,12 | 131,12 | 131,12 | 131,12 | - |
| 05 jun 2024 | 131,71 | 131,71 | 131,71 | 131,71 | 131,71 | - |
| 04 jun 2024 | 130,74 | 130,74 | 130,74 | 130,74 | 130,74 | - |
| 03 jun 2024 | 131,34 | 131,34 | 131,34 | 131,34 | 131,34 | - |
| 31 may 2024 | 130,22 | 130,22 | 130,22 | 130,22 | 130,22 | - |
| 30 may 2024 | 130,22 | 130,22 | 130,22 | 130,22 | 130,22 | - |
| 29 may 2024 | 129,29 | 129,29 | 129,29 | 129,29 | 129,29 | - |
| 28 may 2024 | 130,87 | 130,87 | 130,87 | 130,87 | 130,87 | - |
| 24 may 2024 | 131,98 | 131,98 | 131,98 | 131,98 | 131,98 | - |
| 23 may 2024 | 131,09 | 131,09 | 131,09 | 131,09 | 131,09 | - |
| 22 may 2024 | 132,72 | 132,72 | 132,72 | 132,72 | 132,72 | - |
| 21 may 2024 | 132,51 | 132,51 | 132,51 | 132,51 | 132,51 | - |
| 20 may 2024 | 132,74 | 132,74 | 132,74 | 132,74 | 132,74 | - |
| 17 may 2024 | 132,53 | 132,53 | 132,53 | 132,53 | 132,53 | - |
| 16 may 2024 | 132,79 | 132,79 | 132,79 | 132,79 | 132,79 | - |
| 15 may 2024 | 133,23 | 133,23 | 133,23 | 133,23 | 133,23 | - |
| 14 may 2024 | 132,06 | 132,06 | 132,06 | 132,06 | 132,06 | - |
| 13 may 2024 | 131,57 | 131,57 | 131,57 | 131,57 | 131,57 | - |
| 10 may 2024 | 131,66 | 131,66 | 131,66 | 131,66 | 131,66 | - |
| 09 may 2024 | 131,48 | 131,48 | 131,48 | 131,48 | 131,48 | - |
| 08 may 2024 | 130,74 | 130,74 | 130,74 | 130,74 | 130,74 | - |
| 07 may 2024 | 130,92 | 130,92 | 130,92 | 130,92 | 130,92 | - |
| 06 may 2024 | 130,52 | 130,52 | 130,52 | 130,52 | 130,52 | - |
| 03 may 2024 | 129,26 | 129,26 | 129,26 | 129,26 | 129,26 | - |
| 02 may 2024 | 128,58 | 128,58 | 128,58 | 128,58 | 128,58 | - |
| 01 may 2024 | 128,08 | 128,08 | 128,08 | 128,08 | 128,08 | - |
| 30 abr 2024 | 128,39 | 128,39 | 128,39 | 128,39 | 128,39 | - |
| 29 abr 2024 | 129,87 | 129,87 | 129,87 | 129,87 | 129,87 | - |
| 26 abr 2024 | 129,00 | 129,00 | 129,00 | 129,00 | 129,00 | - |
| 25 abr 2024 | 128,70 | 128,70 | 128,70 | 128,70 | 128,70 | - |
| 24 abr 2024 | 129,08 | 129,08 | 129,08 | 129,08 | 129,08 | - |
| 23 abr 2024 | 129,08 | 129,08 | 129,08 | 129,08 | 129,08 | - |
| 22 abr 2024 | 127,61 | 127,61 | 127,61 | 127,61 | 127,61 | - |
| 19 abr 2024 | 126,67 | 126,67 | 126,67 | 126,67 | 126,67 | - |
| 18 abr 2024 | 126,66 | 126,66 | 126,66 | 126,66 | 126,66 | - |
| 17 abr 2024 | 127,38 | 127,38 | 127,38 | 127,38 | 127,38 | - |
| 16 abr 2024 | 128,16 | 128,16 | 128,16 | 128,16 | 128,16 | - |
| 15 abr 2024 | 128,45 | 128,45 | 128,45 | 128,45 | 128,45 | - |
| 12 abr 2024 | 129,42 | 129,42 | 129,42 | 129,42 | 129,42 | - |
| 11 abr 2024 | 131,86 | 131,86 | 131,86 | 131,86 | 131,86 | - |
| 10 abr 2024 | 131,76 | 131,76 | 131,76 | 131,76 | 131,76 | - |
| 09 abr 2024 | 133,82 | 133,82 | 133,82 | 133,82 | 133,82 | - |
| 08 abr 2024 | 133,18 | 133,18 | 133,18 | 133,18 | 133,18 | - |
| 05 abr 2024 | 132,67 | 132,67 | 132,67 | 132,67 | 132,67 | - |
| 04 abr 2024 | 131,69 | 131,69 | 131,69 | 131,69 | 131,69 | - |
| 03 abr 2024 | 132,90 | 132,90 | 132,90 | 132,90 | 132,90 | - |
| 02 abr 2024 | 132,48 | 132,48 | 132,48 | 132,48 | 132,48 | - |
| 01 abr 2024 | 133,68 | 133,68 | 133,68 | 133,68 | 133,68 | - |
| 28 mar 2024 | 134,59 | 134,59 | 134,59 | 134,59 | 134,59 | - |
| 27 mar 2024 | 134,42 | 134,42 | 134,42 | 134,42 | 134,42 | - |
| 26 mar 2024 | 133,00 | 133,00 | 133,00 | 133,00 | 133,00 | - |
| 25 mar 2024 | 132,99 | 132,99 | 132,99 | 132,99 | 132,99 | - |
| 22 mar 2024 | 133,62 | 133,62 | 133,62 | 133,62 | 133,62 | - |
| 21 mar 2024 | 134,52 | 134,52 | 134,52 | 134,52 | 134,52 | - |
| 20 mar 2024 | 133,40 | 133,40 | 133,40 | 133,40 | 133,40 | - |
| 19 mar 2024 | 132,30 | 132,30 | 132,30 | 132,30 | 132,30 | - |
| 18 mar 2024 | 131,48 | 131,48 | 131,48 | 131,48 | 131,48 | - |
| 15 mar 2024 | 131,38 | 131,38 | 131,38 | 131,38 | 131,38 | - |
| 14 mar 2024 | 132,09 | 132,09 | 132,09 | 132,09 | 132,09 | - |
| 13 mar 2024 | 133,29 | 133,29 | 133,29 | 133,29 | 133,29 | - |
| 12 mar 2024 | 133,90 | 133,90 | 133,90 | 133,90 | 133,90 | - |
| 11 mar 2024 | 133,14 | 133,14 | 133,14 | 133,14 | 133,14 | - |
| 08 mar 2024 | 133,28 | 133,28 | 133,28 | 133,28 | 133,28 | - |
| 07 mar 2024 | 134,21 | 134,21 | 134,21 | 134,21 | 134,21 | - |
| 06 mar 2024 | 132,29 | 132,29 | 132,29 | 132,29 | 132,29 | - |
| 05 mar 2024 | 131,73 | 131,73 | 131,73 | 131,73 | 131,73 | - |
| *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.