Mercados españoles cerrados

Janus Henderson Growth And Income A (JDNAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
70,95+0,38 (+0,54%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024------
25 abr 202470,5770,5770,5770,5770,57-
24 abr 202470,9770,9770,9770,9770,97-
23 abr 202470,8570,8570,8570,8570,85-
22 abr 202470,1270,1270,1270,1270,12-
19 abr 202469,6869,6869,6869,6869,68-
18 abr 202469,7569,7569,7569,7569,75-
17 abr 202469,9969,9969,9969,9969,99-
16 abr 202470,4070,4070,4070,4070,40-
15 abr 202470,2870,2870,2870,2870,28-
12 abr 202470,8070,8070,8070,8070,80-
11 abr 202472,0072,0072,0072,0072,00-
10 abr 202471,6471,6471,6471,6471,64-
09 abr 202472,4172,4172,4172,4172,41-
08 abr 202472,2572,2572,2572,2572,25-
05 abr 202472,2572,2572,2572,2572,25-
04 abr 202471,6271,6271,6271,6271,62-
03 abr 202472,4872,4872,4872,4872,48-
02 abr 202472,5672,5672,5672,5672,56-
01 abr 202473,1473,1473,1473,1473,14-
28 mar 202473,4973,4973,4973,4973,49-
27 mar 202473,5873,5873,5873,5873,58-
26 mar 202472,7572,7572,7572,7572,75-
25 mar 202472,9272,9272,9272,9272,92-
22 mar 202473,4273,4273,4273,4273,42-
21 mar 202473,9073,9073,9073,9073,90-
20 mar 202473,8673,8673,8673,8673,86-
19 mar 202473,2873,2873,2873,2873,28-
18 mar 202472,7772,7772,7772,7772,77-
15 mar 202472,6072,6072,6072,6072,60-
14 mar 202473,1673,1673,1673,1673,16-
13 mar 202473,1573,1573,1573,1573,15-
12 mar 202473,3373,3373,3373,3373,33-
11 mar 202472,5672,5672,5672,5672,56-
08 mar 202472,6272,6272,6272,6272,62-
07 mar 202473,0673,0673,0673,0673,06-
06 mar 202472,5472,5472,5472,5472,54-
05 mar 202472,3272,3272,3272,3272,32-
04 mar 202473,1173,1173,1173,1173,11-
01 mar 202473,2573,2573,2573,2573,25-
29 feb 202472,7272,7272,7272,7272,72-
28 feb 202472,5572,5572,5572,5572,55-
27 feb 202472,6372,6372,6372,6372,63-
26 feb 202472,6772,6772,6772,6772,67-
23 feb 202472,8272,8272,8272,8272,82-
22 feb 202472,7972,7972,7972,7972,79-
21 feb 202471,6371,6371,6371,6371,63-
20 feb 202471,4471,4471,4471,4471,44-
16 feb 202471,7271,7271,7271,7271,72-
15 feb 202471,8471,8471,8471,8471,84-
14 feb 202471,5271,5271,5271,5271,52-
13 feb 202470,9670,9670,9670,9670,96-
12 feb 202471,9271,9271,9271,9271,92-
09 feb 202472,0172,0172,0172,0172,01-
08 feb 202471,6371,6371,6371,6371,63-
07 feb 202471,5071,5071,5071,5071,50-
06 feb 202471,0171,0171,0171,0171,01-
05 feb 202470,9070,9070,9070,9070,90-
02 feb 202471,1771,1771,1771,1771,17-
01 feb 202471,0071,0071,0071,0071,00-
31 ene 202470,1370,1370,1370,1370,13-
30 ene 202471,0771,0771,0771,0771,07-
29 ene 202471,0171,0171,0171,0171,01-
26 ene 202470,6770,6770,6770,6770,67-
25 ene 202470,7370,7370,7370,7370,73-
24 ene 202470,3070,3070,3070,3070,30-
23 ene 202470,3070,3070,3070,3070,30-
22 ene 202470,0670,0670,0670,0670,06-
19 ene 202469,9069,9069,9069,9069,90-
18 ene 202469,1069,1069,1069,1069,10-
17 ene 202468,3968,3968,3968,3968,39-
16 ene 202468,6268,6268,6268,6268,62-
12 ene 202468,9568,9568,9568,9568,95-
11 ene 202468,8368,8368,8368,8368,83-
10 ene 202468,7468,7468,7468,7468,74-
09 ene 202468,4368,4368,4368,4368,43-
08 ene 202468,6268,6268,6268,6268,62-
05 ene 202467,8367,8367,8367,8367,83-
04 ene 202467,8567,8567,8567,8567,85-
03 ene 202467,9667,9667,9667,9667,96-
02 ene 202468,5168,5168,5168,5168,51-
29 dic 202368,8768,8768,8768,8768,87-
28 dic 202368,9668,9668,9668,9668,96-
27 dic 202368,8968,8968,8968,8968,89-
26 dic 202368,8068,8068,8068,8068,80-
22 dic 202368,5568,5568,5568,5568,55-
21 dic 202368,5068,5068,5068,5068,50-
20 dic 202367,8067,8067,8067,8067,80-
19 dic 202368,7868,7868,7868,7868,78-
18 dic 202368,4768,4768,4768,4768,47-
15 dic 202368,3768,3768,3768,3768,37-
14 dic 202368,2268,2268,2268,2268,22-
13 dic 202368,2268,2268,2268,2268,22-
12 dic 202367,3667,3667,3667,3667,36-
11 dic 202367,1967,1967,1967,1967,19-
11 dic 20230.144 Dividendo
11 dic 20234.641 Plusvalía
08 dic 202371,3171,3171,3171,3166,53-
07 dic 202371,0771,0771,0771,0766,30-
06 dic 202370,8270,8270,8270,8266,07-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...