Mercados españoles cerrados
IBEX 35
10.223,40 +77,40 (+0,76%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dólar/Euro
1,0764 -0,0034 (-0,31%) Petróleo Brent
75,95 +1,90 (+2,57%) Oro
2.020,80 -25,60 (-1,25%) Bitcoin EUR
40.718,68 -351,23 (-0,86%)
Janus Henderson Enterprise Fund (JDMAX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EST
Intervalo de fechas:
09 dic 2022 - 09 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 dic 2023 | 117,25 | 117,25 | 117,25 | 117,25 | 117,25 | - |
| 07 dic 2023 | 116,99 | 116,99 | 116,99 | 116,99 | 116,99 | - |
| 06 dic 2023 | 126,17 | 126,17 | 126,17 | 126,17 | 126,17 | - |
| 05 dic 2023 | 126,20 | 126,20 | 126,20 | 126,20 | 126,20 | - |
| 04 dic 2023 | 127,20 | 127,20 | 127,20 | 127,20 | 127,20 | - |
| 01 dic 2023 | 127,30 | 127,30 | 127,30 | 127,30 | 127,30 | - |
| 30 nov 2023 | 125,18 | 125,18 | 125,18 | 125,18 | 125,18 | - |
| 29 nov 2023 | 124,13 | 124,13 | 124,13 | 124,13 | 124,13 | - |
| 28 nov 2023 | 123,63 | 123,63 | 123,63 | 123,63 | 123,63 | - |
| 27 nov 2023 | 124,12 | 124,12 | 124,12 | 124,12 | 124,12 | - |
| 24 nov 2023 | 124,33 | 124,33 | 124,33 | 124,33 | 124,33 | - |
| 22 nov 2023 | 123,78 | 123,78 | 123,78 | 123,78 | 123,78 | - |
| 21 nov 2023 | 123,25 | 123,25 | 123,25 | 123,25 | 123,25 | - |
| 20 nov 2023 | 123,27 | 123,27 | 123,27 | 123,27 | 123,27 | - |
| 17 nov 2023 | 122,67 | 122,67 | 122,67 | 122,67 | 122,67 | - |
| 16 nov 2023 | 122,28 | 122,28 | 122,28 | 122,28 | 122,28 | - |
| 15 nov 2023 | 122,65 | 122,65 | 122,65 | 122,65 | 122,65 | - |
| 14 nov 2023 | 121,76 | 121,76 | 121,76 | 121,76 | 121,76 | - |
| 13 nov 2023 | 118,95 | 118,95 | 118,95 | 118,95 | 118,95 | - |
| 10 nov 2023 | 118,94 | 118,94 | 118,94 | 118,94 | 118,94 | - |
| 09 nov 2023 | 117,56 | 117,56 | 117,56 | 117,56 | 117,56 | - |
| 08 nov 2023 | 118,57 | 118,57 | 118,57 | 118,57 | 118,57 | - |
| 07 nov 2023 | 118,75 | 118,75 | 118,75 | 118,75 | 118,75 | - |
| 06 nov 2023 | 118,80 | 118,80 | 118,80 | 118,80 | 118,80 | - |
| 03 nov 2023 | 119,32 | 119,32 | 119,32 | 119,32 | 119,32 | - |
| 02 nov 2023 | 117,06 | 117,06 | 117,06 | 117,06 | 117,06 | - |
| 01 nov 2023 | 114,52 | 114,52 | 114,52 | 114,52 | 114,52 | - |
| 31 oct 2023 | 113,95 | 113,95 | 113,95 | 113,95 | 113,95 | - |
| 30 oct 2023 | 113,66 | 113,66 | 113,66 | 113,66 | 113,66 | - |
| 27 oct 2023 | 114,14 | 114,14 | 114,14 | 114,14 | 114,14 | - |
| 26 oct 2023 | 115,27 | 115,27 | 115,27 | 115,27 | 115,27 | - |
| 25 oct 2023 | 115,61 | 115,61 | 115,61 | 115,61 | 115,61 | - |
| 24 oct 2023 | 117,85 | 117,85 | 117,85 | 117,85 | 117,85 | - |
| 23 oct 2023 | 117,35 | 117,35 | 117,35 | 117,35 | 117,35 | - |
| 20 oct 2023 | 118,17 | 118,17 | 118,17 | 118,17 | 118,17 | - |
| 19 oct 2023 | 119,56 | 119,56 | 119,56 | 119,56 | 119,56 | - |
| 18 oct 2023 | 121,30 | 121,30 | 121,30 | 121,30 | 121,30 | - |
| 17 oct 2023 | 123,82 | 123,82 | 123,82 | 123,82 | 123,82 | - |
| 16 oct 2023 | 123,23 | 123,23 | 123,23 | 123,23 | 123,23 | - |
| 13 oct 2023 | 121,52 | 121,52 | 121,52 | 121,52 | 121,52 | - |
| 12 oct 2023 | 122,36 | 122,36 | 122,36 | 122,36 | 122,36 | - |
| 11 oct 2023 | 124,22 | 124,22 | 124,22 | 124,22 | 124,22 | - |
| 10 oct 2023 | 124,16 | 124,16 | 124,16 | 124,16 | 124,16 | - |
| 09 oct 2023 | 123,01 | 123,01 | 123,01 | 123,01 | 123,01 | - |
| 06 oct 2023 | 122,39 | 122,39 | 122,39 | 122,39 | 122,39 | - |
| 05 oct 2023 | 121,17 | 121,17 | 121,17 | 121,17 | 121,17 | - |
| 04 oct 2023 | 121,58 | 121,58 | 121,58 | 121,58 | 121,58 | - |
| 03 oct 2023 | 120,94 | 120,94 | 120,94 | 120,94 | 120,94 | - |
| 02 oct 2023 | 122,32 | 122,32 | 122,32 | 122,32 | 122,32 | - |
| 29 sept 2023 | 123,25 | 123,25 | 123,25 | 123,25 | 123,25 | - |
| 28 sept 2023 | 123,58 | 123,58 | 123,58 | 123,58 | 123,58 | - |
| 27 sept 2023 | 122,61 | 122,61 | 122,61 | 122,61 | 122,61 | - |
| 26 sept 2023 | 122,30 | 122,30 | 122,30 | 122,30 | 122,30 | - |
| 25 sept 2023 | 124,06 | 124,06 | 124,06 | 124,06 | 124,06 | - |
| 22 sept 2023 | 124,03 | 124,03 | 124,03 | 124,03 | 124,03 | - |
| 21 sept 2023 | 123,82 | 123,82 | 123,82 | 123,82 | 123,82 | - |
| 20 sept 2023 | 125,89 | 125,89 | 125,89 | 125,89 | 125,89 | - |
| 19 sept 2023 | 126,43 | 126,43 | 126,43 | 126,43 | 126,43 | - |
| 18 sept 2023 | 126,65 | 126,65 | 126,65 | 126,65 | 126,65 | - |
| 15 sept 2023 | 126,74 | 126,74 | 126,74 | 126,74 | 126,74 | - |
| 14 sept 2023 | 127,62 | 127,62 | 127,62 | 127,62 | 127,62 | - |
| 13 sept 2023 | 126,33 | 126,33 | 126,33 | 126,33 | 126,33 | - |
| 12 sept 2023 | 126,48 | 126,48 | 126,48 | 126,48 | 126,48 | - |
| 11 sept 2023 | 126,69 | 126,69 | 126,69 | 126,69 | 126,69 | - |
| 08 sept 2023 | 126,22 | 126,22 | 126,22 | 126,22 | 126,22 | - |
| 07 sept 2023 | 126,68 | 126,68 | 126,68 | 126,68 | 126,68 | - |
| 06 sept 2023 | 127,48 | 127,48 | 127,48 | 127,48 | 127,48 | - |
| 05 sept 2023 | 127,65 | 127,65 | 127,65 | 127,65 | 127,65 | - |
| 01 sept 2023 | 129,28 | 129,28 | 129,28 | 129,28 | 129,28 | - |
| 31 ago 2023 | 128,39 | 128,39 | 128,39 | 128,39 | 128,39 | - |
| 30 ago 2023 | 128,90 | 128,90 | 128,90 | 128,90 | 128,90 | - |
| 29 ago 2023 | 128,26 | 128,26 | 128,26 | 128,26 | 128,26 | - |
| 28 ago 2023 | 126,85 | 126,85 | 126,85 | 126,85 | 126,85 | - |
| 25 ago 2023 | 125,67 | 125,67 | 125,67 | 125,67 | 125,67 | - |
| 24 ago 2023 | 124,96 | 124,96 | 124,96 | 124,96 | 124,96 | - |
| 23 ago 2023 | 126,33 | 126,33 | 126,33 | 126,33 | 126,33 | - |
| 22 ago 2023 | 125,21 | 125,21 | 125,21 | 125,21 | 125,21 | - |
| 21 ago 2023 | 125,55 | 125,55 | 125,55 | 125,55 | 125,55 | - |
| 18 ago 2023 | 125,08 | 125,08 | 125,08 | 125,08 | 125,08 | - |
| 17 ago 2023 | 124,90 | 124,90 | 124,90 | 124,90 | 124,90 | - |
| 16 ago 2023 | 126,54 | 126,54 | 126,54 | 126,54 | 126,54 | - |
| 15 ago 2023 | 127,48 | 127,48 | 127,48 | 127,48 | 127,48 | - |
| 14 ago 2023 | 128,97 | 128,97 | 128,97 | 128,97 | 128,97 | - |
| 11 ago 2023 | 128,65 | 128,65 | 128,65 | 128,65 | 128,65 | - |
| 10 ago 2023 | 129,23 | 129,23 | 129,23 | 129,23 | 129,23 | - |
| 09 ago 2023 | 129,38 | 129,38 | 129,38 | 129,38 | 129,38 | - |
| 08 ago 2023 | 129,88 | 129,88 | 129,88 | 129,88 | 129,88 | - |
| 07 ago 2023 | 130,67 | 130,67 | 130,67 | 130,67 | 130,67 | - |
| 04 ago 2023 | 129,81 | 129,81 | 129,81 | 129,81 | 129,81 | - |
| 03 ago 2023 | 130,36 | 130,36 | 130,36 | 130,36 | 130,36 | - |
| 02 ago 2023 | 130,66 | 130,66 | 130,66 | 130,66 | 130,66 | - |
| 01 ago 2023 | 132,53 | 132,53 | 132,53 | 132,53 | 132,53 | - |
| 31 jul 2023 | 132,49 | 132,49 | 132,49 | 132,49 | 132,49 | - |
| 28 jul 2023 | 132,08 | 132,08 | 132,08 | 132,08 | 132,08 | - |
| 27 jul 2023 | 131,84 | 131,84 | 131,84 | 131,84 | 131,84 | - |
| 26 jul 2023 | 132,59 | 132,59 | 132,59 | 132,59 | 132,59 | - |
| 25 jul 2023 | 132,56 | 132,56 | 132,56 | 132,56 | 132,56 | - |
| 24 jul 2023 | 132,00 | 132,00 | 132,00 | 132,00 | 132,00 | - |
| 21 jul 2023 | 132,60 | 132,60 | 132,60 | 132,60 | 132,60 | - |
| 20 jul 2023 | 132,06 | 132,06 | 132,06 | 132,06 | 132,06 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.