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
40.674,17 -112,62 (-0,28%)
Janus Henderson Enterprise Fund (JDMRX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EST
Intervalo de fechas:
10 dic 2022 - 10 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 dic 2023 | 108,94 | 108,94 | 108,94 | 108,94 | 108,94 | - |
| 07 dic 2023 | 108,70 | 108,70 | 108,70 | 108,70 | 108,70 | - |
| 06 dic 2023 | 117,92 | 117,92 | 117,92 | 117,92 | 117,92 | - |
| 05 dic 2023 | 117,95 | 117,95 | 117,95 | 117,95 | 117,95 | - |
| 04 dic 2023 | 118,89 | 118,89 | 118,89 | 118,89 | 118,89 | - |
| 01 dic 2023 | 118,98 | 118,98 | 118,98 | 118,98 | 118,98 | - |
| 30 nov 2023 | 117,01 | 117,01 | 117,01 | 117,01 | 117,01 | - |
| 29 nov 2023 | 116,02 | 116,02 | 116,02 | 116,02 | 116,02 | - |
| 28 nov 2023 | 115,56 | 115,56 | 115,56 | 115,56 | 115,56 | - |
| 27 nov 2023 | 116,02 | 116,02 | 116,02 | 116,02 | 116,02 | - |
| 24 nov 2023 | 116,21 | 116,21 | 116,21 | 116,21 | 116,21 | - |
| 22 nov 2023 | 115,70 | 115,70 | 115,70 | 115,70 | 115,70 | - |
| 21 nov 2023 | 115,21 | 115,21 | 115,21 | 115,21 | 115,21 | - |
| 20 nov 2023 | 115,22 | 115,22 | 115,22 | 115,22 | 115,22 | - |
| 17 nov 2023 | 114,67 | 114,67 | 114,67 | 114,67 | 114,67 | - |
| 16 nov 2023 | 114,30 | 114,30 | 114,30 | 114,30 | 114,30 | - |
| 15 nov 2023 | 114,65 | 114,65 | 114,65 | 114,65 | 114,65 | - |
| 14 nov 2023 | 113,82 | 113,82 | 113,82 | 113,82 | 113,82 | - |
| 13 nov 2023 | 111,20 | 111,20 | 111,20 | 111,20 | 111,20 | - |
| 10 nov 2023 | 111,18 | 111,18 | 111,18 | 111,18 | 111,18 | - |
| 09 nov 2023 | 109,90 | 109,90 | 109,90 | 109,90 | 109,90 | - |
| 08 nov 2023 | 110,85 | 110,85 | 110,85 | 110,85 | 110,85 | - |
| 07 nov 2023 | 111,01 | 111,01 | 111,01 | 111,01 | 111,01 | - |
| 06 nov 2023 | 111,06 | 111,06 | 111,06 | 111,06 | 111,06 | - |
| 03 nov 2023 | 111,54 | 111,54 | 111,54 | 111,54 | 111,54 | - |
| 02 nov 2023 | 109,44 | 109,44 | 109,44 | 109,44 | 109,44 | - |
| 01 nov 2023 | 107,07 | 107,07 | 107,07 | 107,07 | 107,07 | - |
| 31 oct 2023 | 106,53 | 106,53 | 106,53 | 106,53 | 106,53 | - |
| 30 oct 2023 | 106,26 | 106,26 | 106,26 | 106,26 | 106,26 | - |
| 27 oct 2023 | 106,71 | 106,71 | 106,71 | 106,71 | 106,71 | - |
| 26 oct 2023 | 107,77 | 107,77 | 107,77 | 107,77 | 107,77 | - |
| 25 oct 2023 | 108,08 | 108,08 | 108,08 | 108,08 | 108,08 | - |
| 24 oct 2023 | 110,18 | 110,18 | 110,18 | 110,18 | 110,18 | - |
| 23 oct 2023 | 109,72 | 109,72 | 109,72 | 109,72 | 109,72 | - |
| 20 oct 2023 | 110,48 | 110,48 | 110,48 | 110,48 | 110,48 | - |
| 19 oct 2023 | 111,78 | 111,78 | 111,78 | 111,78 | 111,78 | - |
| 18 oct 2023 | 113,42 | 113,42 | 113,42 | 113,42 | 113,42 | - |
| 17 oct 2023 | 115,77 | 115,77 | 115,77 | 115,77 | 115,77 | - |
| 16 oct 2023 | 115,22 | 115,22 | 115,22 | 115,22 | 115,22 | - |
| 13 oct 2023 | 113,62 | 113,62 | 113,62 | 113,62 | 113,62 | - |
| 12 oct 2023 | 114,41 | 114,41 | 114,41 | 114,41 | 114,41 | - |
| 11 oct 2023 | 116,16 | 116,16 | 116,16 | 116,16 | 116,16 | - |
| 10 oct 2023 | 116,10 | 116,10 | 116,10 | 116,10 | 116,10 | - |
| 09 oct 2023 | 115,03 | 115,03 | 115,03 | 115,03 | 115,03 | - |
| 06 oct 2023 | 114,44 | 114,44 | 114,44 | 114,44 | 114,44 | - |
| 05 oct 2023 | 113,31 | 113,31 | 113,31 | 113,31 | 113,31 | - |
| 04 oct 2023 | 113,69 | 113,69 | 113,69 | 113,69 | 113,69 | - |
| 03 oct 2023 | 113,10 | 113,10 | 113,10 | 113,10 | 113,10 | - |
| 02 oct 2023 | 114,38 | 114,38 | 114,38 | 114,38 | 114,38 | - |
| 29 sept 2023 | 115,25 | 115,25 | 115,25 | 115,25 | 115,25 | - |
| 28 sept 2023 | 115,57 | 115,57 | 115,57 | 115,57 | 115,57 | - |
| 27 sept 2023 | 114,66 | 114,66 | 114,66 | 114,66 | 114,66 | - |
| 26 sept 2023 | 114,37 | 114,37 | 114,37 | 114,37 | 114,37 | - |
| 25 sept 2023 | 116,01 | 116,01 | 116,01 | 116,01 | 116,01 | - |
| 22 sept 2023 | 115,99 | 115,99 | 115,99 | 115,99 | 115,99 | - |
| 21 sept 2023 | 115,80 | 115,80 | 115,80 | 115,80 | 115,80 | - |
| 20 sept 2023 | 117,74 | 117,74 | 117,74 | 117,74 | 117,74 | - |
| 19 sept 2023 | 118,24 | 118,24 | 118,24 | 118,24 | 118,24 | - |
| 18 sept 2023 | 118,45 | 118,45 | 118,45 | 118,45 | 118,45 | - |
| 15 sept 2023 | 118,53 | 118,53 | 118,53 | 118,53 | 118,53 | - |
| 14 sept 2023 | 119,35 | 119,35 | 119,35 | 119,35 | 119,35 | - |
| 13 sept 2023 | 118,15 | 118,15 | 118,15 | 118,15 | 118,15 | - |
| 12 sept 2023 | 118,29 | 118,29 | 118,29 | 118,29 | 118,29 | - |
| 11 sept 2023 | 118,49 | 118,49 | 118,49 | 118,49 | 118,49 | - |
| 08 sept 2023 | 118,05 | 118,05 | 118,05 | 118,05 | 118,05 | - |
| 07 sept 2023 | 118,49 | 118,49 | 118,49 | 118,49 | 118,49 | - |
| 06 sept 2023 | 119,23 | 119,23 | 119,23 | 119,23 | 119,23 | - |
| 05 sept 2023 | 119,39 | 119,39 | 119,39 | 119,39 | 119,39 | - |
| 01 sept 2023 | 120,92 | 120,92 | 120,92 | 120,92 | 120,92 | - |
| 31 ago 2023 | 120,09 | 120,09 | 120,09 | 120,09 | 120,09 | - |
| 30 ago 2023 | 120,57 | 120,57 | 120,57 | 120,57 | 120,57 | - |
| 29 ago 2023 | 119,97 | 119,97 | 119,97 | 119,97 | 119,97 | - |
| 28 ago 2023 | 118,66 | 118,66 | 118,66 | 118,66 | 118,66 | - |
| 25 ago 2023 | 117,55 | 117,55 | 117,55 | 117,55 | 117,55 | - |
| 24 ago 2023 | 116,88 | 116,88 | 116,88 | 116,88 | 116,88 | - |
| 23 ago 2023 | 118,17 | 118,17 | 118,17 | 118,17 | 118,17 | - |
| 22 ago 2023 | 117,12 | 117,12 | 117,12 | 117,12 | 117,12 | - |
| 21 ago 2023 | 117,44 | 117,44 | 117,44 | 117,44 | 117,44 | - |
| 18 ago 2023 | 117,00 | 117,00 | 117,00 | 117,00 | 117,00 | - |
| 17 ago 2023 | 116,83 | 116,83 | 116,83 | 116,83 | 116,83 | - |
| 16 ago 2023 | 118,37 | 118,37 | 118,37 | 118,37 | 118,37 | - |
| 15 ago 2023 | 119,25 | 119,25 | 119,25 | 119,25 | 119,25 | - |
| 14 ago 2023 | 120,65 | 120,65 | 120,65 | 120,65 | 120,65 | - |
| 11 ago 2023 | 120,35 | 120,35 | 120,35 | 120,35 | 120,35 | - |
| 10 ago 2023 | 120,89 | 120,89 | 120,89 | 120,89 | 120,89 | - |
| 09 ago 2023 | 121,03 | 121,03 | 121,03 | 121,03 | 121,03 | - |
| 08 ago 2023 | 121,51 | 121,51 | 121,51 | 121,51 | 121,51 | - |
| 07 ago 2023 | 122,24 | 122,24 | 122,24 | 122,24 | 122,24 | - |
| 04 ago 2023 | 121,44 | 121,44 | 121,44 | 121,44 | 121,44 | - |
| 03 ago 2023 | 121,95 | 121,95 | 121,95 | 121,95 | 121,95 | - |
| 02 ago 2023 | 122,24 | 122,24 | 122,24 | 122,24 | 122,24 | - |
| 01 ago 2023 | 123,99 | 123,99 | 123,99 | 123,99 | 123,99 | - |
| 31 jul 2023 | 123,96 | 123,96 | 123,96 | 123,96 | 123,96 | - |
| 28 jul 2023 | 123,57 | 123,57 | 123,57 | 123,57 | 123,57 | - |
| 27 jul 2023 | 123,35 | 123,35 | 123,35 | 123,35 | 123,35 | - |
| 26 jul 2023 | 124,05 | 124,05 | 124,05 | 124,05 | 124,05 | - |
| 25 jul 2023 | 124,03 | 124,03 | 124,03 | 124,03 | 124,03 | - |
| 24 jul 2023 | 123,50 | 123,50 | 123,50 | 123,50 | 123,50 | - |
| 21 jul 2023 | 124,07 | 124,07 | 124,07 | 124,07 | 124,07 | - |
| 20 jul 2023 | 123,56 | 123,56 | 123,56 | 123,56 | 123,56 | - |
| *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.