Mercados españoles abiertos en 3 hrs 40 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.726,39 +553,24 (+1,41%) Dólar/Euro
1,0715 -0,0001 (-0,01%) Petróleo Brent
85,28 +0,27 (+0,32%) Bitcoin EUR
57.893,78 +741,78 (+1,30%)
JHancock Disciplined Value NAV (JDVNX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
| 24 jun 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
| 21 jun 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
| 20 jun 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | - |
| 18 jun 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | - |
| 17 jun 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
| 14 jun 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
| 13 jun 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
| 12 jun 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 11 jun 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 10 jun 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
| 07 jun 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
| 06 jun 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 05 jun 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
| 04 jun 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 03 jun 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
| 31 may 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
| 30 may 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
| 29 may 2024 | 24,31 | 24,31 | 24,31 | 24,31 | 24,31 | - |
| 28 may 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
| 24 may 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
| 23 may 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
| 22 may 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
| 21 may 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 20 may 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 17 may 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
| 16 may 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
| 15 may 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
| 14 may 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
| 13 may 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 10 may 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
| 09 may 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
| 08 may 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
| 07 may 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 24,33 | - |
| 06 may 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
| 03 may 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
| 02 may 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
| 01 may 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
| 30 abr 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | - |
| 29 abr 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 26 abr 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
| 25 abr 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
| 24 abr 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
| 23 abr 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
| 22 abr 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
| 19 abr 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
| 18 abr 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
| 17 abr 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
| 16 abr 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
| 15 abr 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 12 abr 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
| 11 abr 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
| 10 abr 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 09 abr 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
| 08 abr 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
| 05 abr 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
| 04 abr 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
| 03 abr 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 02 abr 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
| 01 abr 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
| 28 mar 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 27 mar 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
| 26 mar 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
| 25 mar 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
| 22 mar 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
| 21 mar 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
| 20 mar 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
| 19 mar 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
| 18 mar 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
| 15 mar 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
| 14 mar 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
| 13 mar 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
| 12 mar 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
| 11 mar 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
| 08 mar 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,89 | - |
| 07 mar 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
| 06 mar 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
| 05 mar 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
| 04 mar 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
| 01 mar 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
| 29 feb 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
| 28 feb 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | - |
| 27 feb 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | - |
| 26 feb 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
| 23 feb 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
| 22 feb 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
| 21 feb 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
| 20 feb 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
| 16 feb 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
| 15 feb 2024 | 22,98 | 22,98 | 22,98 | 22,98 | 22,98 | - |
| 14 feb 2024 | 22,79 | 22,79 | 22,79 | 22,79 | 22,79 | - |
| 13 feb 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | - |
| 12 feb 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
| 09 feb 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
| 08 feb 2024 | 22,79 | 22,79 | 22,79 | 22,79 | 22,79 | - |
| 07 feb 2024 | 22,79 | 22,79 | 22,79 | 22,79 | 22,79 | - |
| 06 feb 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
| 05 feb 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
| 02 feb 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | - |
| 01 feb 2024 | 22,71 | 22,71 | 22,71 | 22,71 | 22,71 | - |
| *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.