Mercados españoles cerrados

JPMorgan Emerging Markets Equity I (JEMSX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
31,70-0,03 (-0,09%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 2024------
20 may 202431,7031,7031,7031,7031,70-
17 may 202431,7331,7331,7331,7331,73-
16 may 202431,6631,6631,6631,6631,66-
15 may 202431,5931,5931,5931,5931,59-
14 may 202431,2931,2931,2931,2931,29-
13 may 202431,0831,0831,0831,0831,08-
10 may 202430,9430,9430,9430,9430,94-
09 may 202430,8130,8130,8130,8130,81-
08 may 202430,8730,8730,8730,8730,87-
07 may 202430,9230,9230,9230,9230,92-
06 may 202430,9430,9430,9430,9430,94-
03 may 202430,7430,7430,7430,7430,74-
02 may 202430,3130,3130,3130,3130,31-
01 may 202429,7529,7529,7529,7529,75-
30 abr 202429,8229,8229,8229,8229,82-
29 abr 202430,2130,2130,2130,2130,21-
26 abr 202429,9829,9829,9829,9829,98-
25 abr 202429,5929,5929,5929,5929,59-
24 abr 202429,6129,6129,6129,6129,61-
23 abr 202429,4629,4629,4629,4629,46-
22 abr 202429,1329,1329,1329,1329,13-
19 abr 202428,8428,8428,8428,8428,84-
18 abr 202429,1029,1029,1029,1029,10-
17 abr 202429,1129,1129,1129,1129,11-
16 abr 202429,1629,1629,1629,1629,16-
15 abr 202429,5929,5929,5929,5929,59-
12 abr 202429,8129,8129,8129,8129,81-
11 abr 202430,5730,5730,5730,5730,57-
10 abr 202430,4530,4530,4530,4530,45-
09 abr 202430,6630,6630,6630,6630,66-
08 abr 202430,5430,5430,5430,5430,54-
05 abr 202430,5330,5330,5330,5330,53-
04 abr 202430,3730,3730,3730,3730,37-
03 abr 202430,4130,4130,4130,4130,41-
02 abr 202430,4330,4330,4330,4330,43-
01 abr 202430,4430,4430,4430,4430,44-
28 mar 202430,2630,2630,2630,2630,26-
27 mar 202430,2330,2330,2330,2330,23-
26 mar 202430,1830,1830,1830,1830,18-
25 mar 202430,0930,0930,0930,0930,09-
22 mar 202430,1530,1530,1530,1530,15-
21 mar 202430,3030,3030,3030,3030,30-
20 mar 202430,2130,2130,2130,2130,21-
19 mar 202429,8629,8629,8629,8629,86-
18 mar 202430,0230,0230,0230,0230,02-
15 mar 202430,0730,0730,0730,0730,07-
14 mar 202430,3330,3330,3330,3330,33-
13 mar 202430,5530,5530,5530,5530,55-
12 mar 202430,5830,5830,5830,5830,58-
11 mar 202430,1830,1830,1830,1830,18-
08 mar 202430,1230,1230,1230,1230,12-
07 mar 202430,2430,2430,2430,2430,24-
06 mar 202429,9829,9829,9829,9829,98-
05 mar 202429,5329,5329,5329,5329,53-
04 mar 202429,8029,8029,8029,8029,80-
01 mar 202429,8029,8029,8029,8029,80-
29 feb 202429,5429,5429,5429,5429,54-
28 feb 202429,4529,4529,4529,4529,45-
27 feb 202429,6929,6929,6929,6929,69-
26 feb 202429,6929,6929,6929,6929,69-
23 feb 202429,7329,7329,7329,7329,73-
22 feb 202429,9029,9029,9029,9029,90-
21 feb 202429,6229,6229,6229,6229,62-
20 feb 202429,4729,4729,4729,4729,47-
16 feb 202429,5029,5029,5029,5029,50-
15 feb 202429,4929,4929,4929,4929,49-
14 feb 202429,4729,4729,4729,4729,47-
13 feb 202429,1929,1929,1929,1929,19-
12 feb 202429,5429,5429,5429,5429,54-
09 feb 202429,5129,5129,5129,5129,51-
08 feb 202429,3629,3629,3629,3629,36-
07 feb 202429,3729,3729,3729,3729,37-
06 feb 202429,1929,1929,1929,1929,19-
05 feb 202428,7828,7828,7828,7828,78-
02 feb 202428,6528,6528,6528,6528,65-
01 feb 202428,5928,5928,5928,5928,59-
31 ene 202428,2328,2328,2328,2328,23-
30 ene 202428,4228,4228,4228,4228,42-
29 ene 202428,7028,7028,7028,7028,70-
26 ene 202428,7328,7328,7328,7328,73-
25 ene 202428,6828,6828,6828,6828,68-
24 ene 202428,6328,6328,6328,6328,63-
23 ene 202428,4328,4328,4328,4328,43-
22 ene 202428,1928,1928,1928,1928,19-
19 ene 202428,4828,4828,4828,4828,48-
18 ene 202428,1328,1328,1328,1328,13-
17 ene 202427,7127,7127,7127,7127,71-
16 ene 202428,2128,2128,2128,2128,21-
12 ene 202428,6028,6028,6028,6028,60-
11 ene 202428,5128,5128,5128,5128,51-
10 ene 202428,4428,4428,4428,4428,44-
09 ene 202428,4428,4428,4428,4428,44-
08 ene 202428,8328,8328,8328,8328,83-
05 ene 202428,7528,7528,7528,7528,75-
04 ene 202428,6828,6828,6828,6828,68-
03 ene 202428,7728,7728,7728,7728,77-
02 ene 202429,0929,0929,0929,0929,09-
29 dic 202329,5029,5029,5029,5029,50-
28 dic 202329,5029,5029,5029,5029,50-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...