Mercados españoles cerrados

JHancock Fundamental All Cap Core R4 (JFARX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
32,95+0,32 (+0,98%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202432,6332,6332,6332,6332,63-
01 may 202432,1532,1532,1532,1532,15-
30 abr 202432,0932,0932,0932,0932,09-
29 abr 202432,7332,7332,7332,7332,73-
26 abr 202432,6432,6432,6432,6432,64-
25 abr 202432,1632,1632,1632,1632,16-
24 abr 202432,2732,2732,2732,2732,27-
23 abr 202432,3232,3232,3232,3232,32-
22 abr 202431,8531,8531,8531,8531,85-
19 abr 202431,4231,4231,4231,4231,42-
18 abr 202431,7131,7131,7131,7131,71-
17 abr 202431,7731,7731,7731,7731,77-
16 abr 202431,9831,9831,9831,9831,98-
15 abr 202432,0832,0832,0832,0832,08-
12 abr 202432,4732,4732,4732,4732,47-
11 abr 202432,9432,9432,9432,9432,94-
10 abr 202432,7032,7032,7032,7032,70-
09 abr 202433,2833,2833,2833,2833,28-
08 abr 202433,1433,1433,1433,1433,14-
05 abr 202433,0833,0833,0833,0833,08-
04 abr 202432,7132,7132,7132,7132,71-
03 abr 202433,1433,1433,1433,1433,14-
02 abr 202432,9732,9732,9732,9732,97-
01 abr 202433,3633,3633,3633,3633,36-
28 mar 202433,5033,5033,5033,5033,50-
27 mar 202433,3833,3833,3833,3833,38-
26 mar 202433,0933,0933,0933,0933,09-
25 mar 202433,1833,1833,1833,1833,18-
22 mar 202433,2533,2533,2533,2533,25-
21 mar 202433,3033,3033,3033,3033,30-
20 mar 202433,1333,1333,1333,1333,13-
19 mar 202432,6832,6832,6832,6832,68-
18 mar 202432,5132,5132,5132,5132,51-
15 mar 202432,4732,4732,4732,4732,47-
14 mar 202432,5632,5632,5632,5632,56-
13 mar 202432,8832,8832,8832,8832,88-
12 mar 202432,9132,9132,9132,9132,91-
11 mar 202432,5332,5332,5332,5332,53-
08 mar 202432,5432,5432,5432,5432,54-
07 mar 202432,6432,6432,6432,6432,64-
06 mar 202432,2632,2632,2632,2632,26-
05 mar 202432,1432,1432,1432,1432,14-
04 mar 202432,5432,5432,5432,5432,54-
01 mar 202432,6332,6332,6332,6332,63-
29 feb 202432,3632,3632,3632,3632,36-
28 feb 202432,0232,0232,0232,0232,02-
27 feb 202432,0832,0832,0832,0832,08-
26 feb 202432,0732,0732,0732,0732,07-
23 feb 202432,2832,2832,2832,2832,28-
22 feb 202432,2732,2732,2732,2732,27-
21 feb 202431,6531,6531,6531,6531,65-
20 feb 202431,5631,5631,5631,5631,56-
16 feb 202431,7731,7731,7731,7731,77-
15 feb 202431,9431,9431,9431,9431,94-
14 feb 202431,7431,7431,7431,7431,74-
13 feb 202431,4331,4331,4331,4331,43-
12 feb 202432,1632,1632,1632,1632,16-
09 feb 202432,0532,0532,0532,0532,05-
08 feb 202431,7831,7831,7831,7831,78-
07 feb 202431,7531,7531,7531,7531,75-
06 feb 202431,5831,5831,5831,5831,58-
05 feb 202431,4331,4331,4331,4331,43-
02 feb 202431,5831,5831,5831,5831,58-
01 feb 202431,3231,3231,3231,3231,32-
31 ene 202430,8830,8830,8830,8830,88-
30 ene 202431,5331,5331,5331,5331,53-
29 ene 202431,5931,5931,5931,5931,59-
26 ene 202431,2931,2931,2931,2931,29-
25 ene 202431,2931,2931,2931,2931,29-
24 ene 202430,9430,9430,9430,9430,94-
23 ene 202430,9930,9930,9930,9930,99-
22 ene 202431,0131,0131,0131,0131,01-
19 ene 202430,8030,8030,8030,8030,80-
18 ene 202430,4230,4230,4230,4230,42-
17 ene 202430,1530,1530,1530,1530,15-
16 ene 202430,3530,3530,3530,3530,35-
12 ene 202430,5730,5730,5730,5730,57-
11 ene 202430,6330,6330,6330,6330,63-
10 ene 202430,6330,6330,6330,6330,63-
09 ene 202430,4630,4630,4630,4630,46-
08 ene 202430,5130,5130,5130,5130,51-
05 ene 202430,0230,0230,0230,0230,02-
04 ene 202429,9629,9629,9629,9629,96-
03 ene 202430,1330,1330,1330,1330,13-
02 ene 202430,5930,5930,5930,5930,59-
29 dic 202330,8630,8630,8630,8630,86-
28 dic 202331,0331,0331,0331,0331,03-
27 dic 202330,9930,9930,9930,9930,99-
26 dic 202330,9130,9130,9130,9130,91-
22 dic 202330,7730,7730,7730,7730,77-
21 dic 202330,7530,7530,7530,7530,75-
20 dic 202330,3930,3930,3930,3930,39-
19 dic 202330,8530,8530,8530,8530,85-
19 dic 20230.098 Dividendo
18 dic 202330,7030,7030,7030,7030,60-
15 dic 202330,6330,6330,6330,6330,53-
14 dic 202330,6630,6630,6630,6630,56-
13 dic 202330,0730,0730,0730,0729,97-
12 dic 202329,5329,5329,5329,5329,44-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...