Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.267,85 +553,50 (+0,90%)
JHancock Financial Industries I (JFIFX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 16,71 | 16,71 | 16,71 | 16,71 | 16,71 | - |
| 30 may 2024 | 16,54 | 16,54 | 16,54 | 16,54 | 16,54 | - |
| 29 may 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,41 | - |
| 28 may 2024 | 16,59 | 16,59 | 16,59 | 16,59 | 16,59 | - |
| 24 may 2024 | 16,73 | 16,73 | 16,73 | 16,73 | 16,73 | - |
| 23 may 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
| 22 may 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | - |
| 21 may 2024 | 16,91 | 16,91 | 16,91 | 16,91 | 16,91 | - |
| 20 may 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 16,83 | - |
| 17 may 2024 | 16,96 | 16,96 | 16,96 | 16,96 | 16,96 | - |
| 16 may 2024 | 16,87 | 16,87 | 16,87 | 16,87 | 16,87 | - |
| 15 may 2024 | 16,93 | 16,93 | 16,93 | 16,93 | 16,93 | - |
| 14 may 2024 | 16,73 | 16,73 | 16,73 | 16,73 | 16,73 | - |
| 13 may 2024 | 16,61 | 16,61 | 16,61 | 16,61 | 16,61 | - |
| 10 may 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 09 may 2024 | 16,64 | 16,64 | 16,64 | 16,64 | 16,64 | - |
| 08 may 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
| 07 may 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 16,47 | - |
| 06 may 2024 | 16,46 | 16,46 | 16,46 | 16,46 | 16,46 | - |
| 03 may 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
| 02 may 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
| 01 may 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
| 30 abr 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | - |
| 29 abr 2024 | 16,14 | 16,14 | 16,14 | 16,14 | 16,14 | - |
| 26 abr 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,16 | - |
| 25 abr 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 16,26 | - |
| 24 abr 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
| 23 abr 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,41 | - |
| 22 abr 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | - |
| 19 abr 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
| 18 abr 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
| 17 abr 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 16 abr 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 15 abr 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | - |
| 12 abr 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
| 11 abr 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
| 10 abr 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
| 09 abr 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 16,47 | - |
| 08 abr 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,57 | - |
| 05 abr 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 16,47 | - |
| 04 abr 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
| 03 abr 2024 | 16,49 | 16,49 | 16,49 | 16,49 | 16,49 | - |
| 02 abr 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
| 01 abr 2024 | 16,66 | 16,66 | 16,66 | 16,66 | 16,66 | - |
| 28 mar 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | - |
| 27 mar 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | - |
| 26 mar 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
| 25 mar 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
| 22 mar 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
| 21 mar 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,69 | - |
| 20 mar 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
| 19 mar 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
| 18 mar 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | - |
| 15 mar 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | - |
| 14 mar 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 16,17 | - |
| 13 mar 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
| 12 mar 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | - |
| 11 mar 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | - |
| 08 mar 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
| 07 mar 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | - |
| 06 mar 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | - |
| 05 mar 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,16 | - |
| 04 mar 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
| 01 mar 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 15,97 | - |
| 29 feb 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | - |
| 28 feb 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 27 feb 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 26 feb 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 23 feb 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
| 22 feb 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
| 21 feb 2024 | 15,63 | 15,63 | 15,63 | 15,63 | 15,63 | - |
| 20 feb 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 15,67 | - |
| 16 feb 2024 | 15,71 | 15,71 | 15,71 | 15,71 | 15,71 | - |
| 15 feb 2024 | 15,74 | 15,74 | 15,74 | 15,74 | 15,74 | - |
| 14 feb 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,48 | - |
| 13 feb 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | - |
| 12 feb 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | - |
| 09 feb 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
| 08 feb 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | - |
| 07 feb 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | - |
| 06 feb 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
| 05 feb 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
| 02 feb 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 01 feb 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,32 | - |
| 31 ene 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 15,44 | - |
| 30 ene 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,73 | - |
| 29 ene 2024 | 15,64 | 15,64 | 15,64 | 15,64 | 15,64 | - |
| 26 ene 2024 | 15,54 | 15,54 | 15,54 | 15,54 | 15,54 | - |
| 25 ene 2024 | 15,51 | 15,51 | 15,51 | 15,51 | 15,51 | - |
| 24 ene 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,48 | - |
| 23 ene 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
| 22 ene 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 15,41 | - |
| 19 ene 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 18 ene 2024 | 15,03 | 15,03 | 15,03 | 15,03 | 15,03 | - |
| 17 ene 2024 | 14,98 | 14,98 | 14,98 | 14,98 | 14,98 | - |
| 16 ene 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
| 12 ene 2024 | 15,19 | 15,19 | 15,19 | 15,19 | 15,19 | - |
| 11 ene 2024 | 15,24 | 15,24 | 15,24 | 15,24 | 15,24 | - |
| 10 ene 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
| 09 ene 2024 | 15,24 | 15,24 | 15,24 | 15,24 | 15,24 | - |
| *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.