Mercados españoles cerrados
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.580,76 +506,07 (+1,26%) Dólar/Euro
1,0782 +0,0032 (+0,30%) Petróleo Brent
87,05 +0,81 (+0,94%) Bitcoin EUR
55.915,34 -1.796,55 (-3,11%)
Johnson Equity Income Fund (JEQIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:05AM EDT
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | - | - | - | - | - | - |
| 02 jul 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
| 01 jul 2024 | 36,03 | 36,03 | 36,03 | 36,03 | 36,03 | - |
| 28 jun 2024 | 36,25 | 36,25 | 36,25 | 36,25 | 36,25 | - |
| 27 jun 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
| 26 jun 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 36,26 | - |
| 25 jun 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
| 24 jun 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
| 21 jun 2024 | 36,34 | 36,34 | 36,34 | 36,34 | 36,34 | - |
| 20 jun 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | - |
| 18 jun 2024 | 36,07 | 36,07 | 36,07 | 36,07 | 36,07 | - |
| 17 jun 2024 | 36,01 | 36,01 | 36,01 | 36,01 | 36,01 | - |
| 14 jun 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,83 | - |
| 13 jun 2024 | 35,82 | 35,82 | 35,82 | 35,82 | 35,82 | - |
| 12 jun 2024 | 35,96 | 35,96 | 35,96 | 35,96 | 35,96 | - |
| 11 jun 2024 | 35,94 | 35,94 | 35,94 | 35,94 | 35,94 | - |
| 10 jun 2024 | 35,99 | 35,99 | 35,99 | 35,99 | 35,99 | - |
| 07 jun 2024 | 35,99 | 35,99 | 35,99 | 35,99 | 35,99 | - |
| 06 jun 2024 | 36,11 | 36,11 | 36,11 | 36,11 | 36,11 | - |
| 05 jun 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | - |
| 04 jun 2024 | 35,89 | 35,89 | 35,89 | 35,89 | 35,89 | - |
| 03 jun 2024 | 35,71 | 35,71 | 35,71 | 35,71 | 35,71 | - |
| 31 may 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,83 | - |
| 30 may 2024 | 35,37 | 35,37 | 35,37 | 35,37 | 35,37 | - |
| 29 may 2024 | 35,38 | 35,38 | 35,38 | 35,38 | 35,38 | - |
| 28 may 2024 | 35,74 | 35,74 | 35,74 | 35,74 | 35,74 | - |
| 24 may 2024 | 35,99 | 35,99 | 35,99 | 35,99 | 35,99 | - |
| 23 may 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
| 22 may 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
| 21 may 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 36,49 | - |
| 20 may 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,53 | - |
| 17 may 2024 | 36,64 | 36,64 | 36,64 | 36,64 | 36,64 | - |
| 16 may 2024 | 36,59 | 36,59 | 36,59 | 36,59 | 36,59 | - |
| 15 may 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
| 14 may 2024 | 36,14 | 36,14 | 36,14 | 36,14 | 36,14 | - |
| 13 may 2024 | 36,11 | 36,11 | 36,11 | 36,11 | 36,11 | - |
| 10 may 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
| 09 may 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
| 08 may 2024 | 35,79 | 35,79 | 35,79 | 35,79 | 35,79 | - |
| 07 may 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,77 | - |
| 06 may 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
| 03 may 2024 | 35,41 | 35,41 | 35,41 | 35,41 | 35,41 | - |
| 02 may 2024 | 35,16 | 35,16 | 35,16 | 35,16 | 35,16 | - |
| 01 may 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 34,92 | - |
| 30 abr 2024 | 35,01 | 35,01 | 35,01 | 35,01 | 35,01 | - |
| 29 abr 2024 | 35,42 | 35,42 | 35,42 | 35,42 | 35,42 | - |
| 26 abr 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 35,35 | - |
| 25 abr 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 35,26 | - |
| 24 abr 2024 | 35,36 | 35,36 | 35,36 | 35,36 | 35,36 | - |
| 23 abr 2024 | 35,29 | 35,29 | 35,29 | 35,29 | 35,29 | - |
| 22 abr 2024 | 35,02 | 35,02 | 35,02 | 35,02 | 35,02 | - |
| 19 abr 2024 | 34,81 | 34,81 | 34,81 | 34,81 | 34,81 | - |
| 18 abr 2024 | 34,67 | 34,67 | 34,67 | 34,67 | 34,67 | - |
| 17 abr 2024 | 34,58 | 34,58 | 34,58 | 34,58 | 34,58 | - |
| 16 abr 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
| 15 abr 2024 | 34,64 | 34,64 | 34,64 | 34,64 | 34,64 | - |
| 12 abr 2024 | 34,93 | 34,93 | 34,93 | 34,93 | 34,93 | - |
| 11 abr 2024 | 35,39 | 35,39 | 35,39 | 35,39 | 35,39 | - |
| 10 abr 2024 | 35,45 | 35,45 | 35,45 | 35,45 | 35,45 | - |
| 09 abr 2024 | 35,84 | 35,84 | 35,84 | 35,84 | 35,84 | - |
| 08 abr 2024 | 35,67 | 35,67 | 35,67 | 35,67 | 35,67 | - |
| 05 abr 2024 | 35,66 | 35,66 | 35,66 | 35,66 | 35,66 | - |
| 04 abr 2024 | 35,44 | 35,44 | 35,44 | 35,44 | 35,44 | - |
| 03 abr 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
| 02 abr 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | - |
| 01 abr 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
| 28 mar 2024 | 36,34 | 36,34 | 36,34 | 36,34 | 36,34 | - |
| 27 mar 2024 | 36,21 | 36,21 | 36,21 | 36,21 | 36,21 | - |
| 26 mar 2024 | 35,76 | 35,76 | 35,76 | 35,76 | 35,76 | - |
| 25 mar 2024 | 35,76 | 35,76 | 35,76 | 35,76 | 35,76 | - |
| 22 mar 2024 | 35,93 | 35,93 | 35,93 | 35,93 | 35,93 | - |
| 21 mar 2024 | 36,08 | 36,08 | 36,08 | 36,08 | 36,08 | - |
| 20 mar 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 36,05 | - |
| 19 mar 2024 | 35,96 | 35,96 | 35,96 | 35,96 | 35,96 | - |
| 18 mar 2024 | 35,67 | 35,67 | 35,67 | 35,67 | 35,67 | - |
| 15 mar 2024 | 35,57 | 35,57 | 35,57 | 35,57 | 35,57 | - |
| 14 mar 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
| 13 mar 2024 | 35,87 | 35,87 | 35,87 | 35,87 | 35,87 | - |
| 12 mar 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 35,88 | - |
| 11 mar 2024 | 35,73 | 35,73 | 35,73 | 35,73 | 35,73 | - |
| 08 mar 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
| 07 mar 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
| 06 mar 2024 | 35,33 | 35,33 | 35,33 | 35,33 | 35,33 | - |
| 05 mar 2024 | 35,17 | 35,17 | 35,17 | 35,17 | 35,17 | - |
| 04 mar 2024 | 35,43 | 35,43 | 35,43 | 35,43 | 35,43 | - |
| 01 mar 2024 | 35,49 | 35,49 | 35,49 | 35,49 | 35,49 | - |
| 29 feb 2024 | 35,41 | 35,41 | 35,41 | 35,41 | 35,41 | - |
| 28 feb 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 35,35 | - |
| 27 feb 2024 | 35,38 | 35,38 | 35,38 | 35,38 | 35,38 | - |
| 26 feb 2024 | 35,33 | 35,33 | 35,33 | 35,33 | 35,33 | - |
| 23 feb 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | - |
| 22 feb 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 35,47 | - |
| 21 feb 2024 | 35,11 | 35,11 | 35,11 | 35,11 | 35,11 | - |
| 20 feb 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 34,92 | - |
| 16 feb 2024 | 34,93 | 34,93 | 34,93 | 34,93 | 34,93 | - |
| 15 feb 2024 | 35,08 | 35,08 | 35,08 | 35,08 | 35,08 | - |
| 14 feb 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
| 13 feb 2024 | 34,64 | 34,64 | 34,64 | 34,64 | 34,64 | - |
| 12 feb 2024 | 35,01 | 35,01 | 35,01 | 35,01 | 35,01 | - |
| 09 feb 2024 | 34,99 | 34,99 | 34,99 | 34,99 | 34,99 | - |
| *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.