Mercados españoles abiertos en 3 hrs 43 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.719,35 -227,58 (-0,58%) Dólar/Euro
1,0860 +0,0001 (+0,01%) Petróleo Brent
82,24 -0,64 (-0,77%) Bitcoin EUR
64.398,21 -1.227,30 (-1,87%)
JHancock Fundamental All Cap Core C (JFCCX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
| 20 may 2024 | 31,13 | 31,13 | 31,13 | 31,13 | 31,13 | - |
| 17 may 2024 | 31,13 | 31,13 | 31,13 | 31,13 | 31,13 | - |
| 16 may 2024 | 31,05 | 31,05 | 31,05 | 31,05 | 31,05 | - |
| 15 may 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 31,18 | - |
| 14 may 2024 | 30,79 | 30,79 | 30,79 | 30,79 | 30,79 | - |
| 13 may 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
| 10 may 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 30,54 | - |
| 09 may 2024 | 30,51 | 30,51 | 30,51 | 30,51 | 30,51 | - |
| 08 may 2024 | 30,29 | 30,29 | 30,29 | 30,29 | 30,29 | - |
| 07 may 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | - |
| 06 may 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
| 03 may 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,92 | - |
| 02 may 2024 | 29,63 | 29,63 | 29,63 | 29,63 | 29,63 | - |
| 01 may 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
| 30 abr 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 29,14 | - |
| 29 abr 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
| 26 abr 2024 | 29,65 | 29,65 | 29,65 | 29,65 | 29,65 | - |
| 25 abr 2024 | 29,21 | 29,21 | 29,21 | 29,21 | 29,21 | - |
| 24 abr 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | - |
| 23 abr 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,35 | - |
| 22 abr 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
| 19 abr 2024 | 28,55 | 28,55 | 28,55 | 28,55 | 28,55 | - |
| 18 abr 2024 | 28,81 | 28,81 | 28,81 | 28,81 | 28,81 | - |
| 17 abr 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,86 | - |
| 16 abr 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 29,06 | - |
| 15 abr 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 29,14 | - |
| 12 abr 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
| 11 abr 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | - |
| 10 abr 2024 | 29,71 | 29,71 | 29,71 | 29,71 | 29,71 | - |
| 09 abr 2024 | 30,24 | 30,24 | 30,24 | 30,24 | 30,24 | - |
| 08 abr 2024 | 30,11 | 30,11 | 30,11 | 30,11 | 30,11 | - |
| 05 abr 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | - |
| 04 abr 2024 | 29,73 | 29,73 | 29,73 | 29,73 | 29,73 | - |
| 03 abr 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 30,12 | - |
| 02 abr 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
| 01 abr 2024 | 30,32 | 30,32 | 30,32 | 30,32 | 30,32 | - |
| 28 mar 2024 | 30,45 | 30,45 | 30,45 | 30,45 | 30,45 | - |
| 27 mar 2024 | 30,34 | 30,34 | 30,34 | 30,34 | 30,34 | - |
| 26 mar 2024 | 30,07 | 30,07 | 30,07 | 30,07 | 30,07 | - |
| 25 mar 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 30,16 | - |
| 22 mar 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 30,23 | - |
| 21 mar 2024 | 30,27 | 30,27 | 30,27 | 30,27 | 30,27 | - |
| 20 mar 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 30,12 | - |
| 19 mar 2024 | 29,71 | 29,71 | 29,71 | 29,71 | 29,71 | - |
| 18 mar 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 29,56 | - |
| 15 mar 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 29,52 | - |
| 14 mar 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
| 13 mar 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
| 12 mar 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,92 | - |
| 11 mar 2024 | 29,58 | 29,58 | 29,58 | 29,58 | 29,58 | - |
| 08 mar 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,59 | - |
| 07 mar 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,68 | - |
| 06 mar 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,34 | - |
| 05 mar 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
| 04 mar 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,59 | - |
| 01 mar 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,68 | - |
| 29 feb 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
| 28 feb 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
| 27 feb 2024 | 29,18 | 29,18 | 29,18 | 29,18 | 29,18 | - |
| 26 feb 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 29,17 | - |
| 23 feb 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | - |
| 22 feb 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | - |
| 21 feb 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
| 20 feb 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 28,71 | - |
| 16 feb 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | - |
| 15 feb 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
| 14 feb 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | - |
| 13 feb 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 12 feb 2024 | 29,27 | 29,27 | 29,27 | 29,27 | 29,27 | - |
| 09 feb 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 29,17 | - |
| 08 feb 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
| 07 feb 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | - |
| 06 feb 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 28,74 | - |
| 05 feb 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
| 02 feb 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 28,74 | - |
| 01 feb 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | - |
| 31 ene 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 28,11 | - |
| 30 ene 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
| 29 ene 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
| 26 ene 2024 | 28,48 | 28,48 | 28,48 | 28,48 | 28,48 | - |
| 25 ene 2024 | 28,48 | 28,48 | 28,48 | 28,48 | 28,48 | - |
| 24 ene 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | - |
| 23 ene 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 28,22 | - |
| 22 ene 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,23 | - |
| 19 ene 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 28,05 | - |
| 18 ene 2024 | 27,70 | 27,70 | 27,70 | 27,70 | 27,70 | - |
| 17 ene 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | - |
| 16 ene 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
| 12 ene 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,84 | - |
| 11 ene 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
| 10 ene 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
| 09 ene 2024 | 27,74 | 27,74 | 27,74 | 27,74 | 27,74 | - |
| 08 ene 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | - |
| 05 ene 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 27,35 | - |
| 04 ene 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 27,29 | - |
| 03 ene 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
| 02 ene 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | - |
| 29 dic 2023 | 28,11 | 28,11 | 28,11 | 28,11 | 28,11 | - |
| 28 dic 2023 | 28,27 | 28,27 | 28,27 | 28,27 | 28,27 | - |
| *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.