Mercados españoles cerrados

Janus Henderson Global Life Sciences A (JFNAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
69,85-0,09 (-0,13%)
Al cierre: 08:05AM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202469,9469,9469,9469,9469,94-
29 abr 202469,9469,9469,9469,9469,94-
26 abr 202469,4169,4169,4169,4169,41-
25 abr 202469,2969,2969,2969,2969,29-
24 abr 202469,4769,4769,4769,4769,47-
23 abr 202469,7569,7569,7569,7569,75-
22 abr 202468,8268,8268,8268,8268,82-
19 abr 202468,3068,3068,3068,3068,30-
18 abr 202468,3068,3068,3068,3068,30-
17 abr 202468,7368,7368,7368,7368,73-
16 abr 202468,8868,8868,8868,8868,88-
15 abr 202468,8768,8768,8768,8768,87-
12 abr 202469,3569,3569,3569,3569,35-
11 abr 202470,4670,4670,4670,4670,46-
10 abr 202470,4270,4270,4270,4270,42-
09 abr 202471,1671,1671,1671,1671,16-
08 abr 202470,9370,9370,9370,9370,93-
05 abr 202470,9870,9870,9870,9870,98-
04 abr 202470,4070,4070,4070,4070,40-
03 abr 202471,3171,3171,3171,3171,31-
02 abr 202471,0571,0571,0571,0571,05-
01 abr 202472,4772,4772,4772,4772,47-
28 mar 202473,2773,2773,2773,2773,27-
27 mar 202473,3573,3573,3573,3573,35-
26 mar 202472,5472,5472,5472,5472,54-
25 mar 202472,2672,2672,2672,2672,26-
22 mar 202472,4972,4972,4972,4972,49-
21 mar 202472,7272,7272,7272,7272,72-
20 mar 202472,6172,6172,6172,6172,61-
19 mar 202472,6672,6672,6672,6672,66-
18 mar 202472,3372,3372,3372,3372,33-
15 mar 202472,4372,4372,4372,4372,43-
14 mar 202472,5972,5972,5972,5972,59-
13 mar 202473,3673,3673,3673,3673,36-
12 mar 202473,3773,3773,3773,3773,37-
11 mar 202473,0173,0173,0173,0173,01-
08 mar 202473,3773,3773,3773,3773,37-
07 mar 202473,5373,5373,5373,5373,53-
06 mar 202472,9172,9172,9172,9172,91-
05 mar 202472,6372,6372,6372,6372,63-
04 mar 202473,3873,3873,3873,3873,38-
01 mar 202473,2073,2073,2073,2073,20-
29 feb 202472,0472,0472,0472,0472,04-
28 feb 202472,8772,8772,8772,8772,87-
27 feb 202473,8173,8173,8173,8173,81-
26 feb 202473,2573,2573,2573,2573,25-
23 feb 202473,2273,2273,2273,2273,22-
22 feb 202472,7972,7972,7972,7972,79-
21 feb 202471,7471,7471,7471,7471,74-
20 feb 202471,8471,8471,8471,8471,84-
16 feb 202472,1172,1172,1172,1172,11-
15 feb 202471,6471,6471,6471,6471,64-
14 feb 202471,0671,0671,0671,0671,06-
13 feb 202470,1770,1770,1770,1770,17-
12 feb 202471,1171,1171,1171,1171,11-
09 feb 202470,7970,7970,7970,7970,79-
08 feb 202470,4270,4270,4270,4270,42-
07 feb 202470,6570,6570,6570,6570,65-
06 feb 202470,8470,8470,8470,8470,84-
05 feb 202470,5370,5370,5370,5370,53-
02 feb 202469,9269,9269,9269,9269,92-
01 feb 202470,3870,3870,3870,3870,38-
31 ene 202469,3869,3869,3869,3869,38-
30 ene 202469,4169,4169,4169,4169,41-
29 ene 202469,6869,6869,6869,6869,68-
26 ene 202468,8768,8768,8768,8768,87-
25 ene 202468,5368,5368,5368,5368,53-
24 ene 202468,4868,4868,4868,4868,48-
23 ene 202469,1769,1769,1769,1769,17-
22 ene 202469,3369,3369,3369,3369,33-
19 ene 202468,7168,7168,7168,7168,71-
18 ene 202468,6768,6768,6768,6768,67-
17 ene 202469,1069,1069,1069,1069,10-
16 ene 202469,2369,2369,2369,2369,23-
12 ene 202469,6069,6069,6069,6069,60-
11 ene 202469,8069,8069,8069,8069,80-
10 ene 202470,1870,1870,1870,1870,18-
09 ene 202470,0670,0670,0670,0670,06-
08 ene 202469,8269,8269,8269,8269,82-
05 ene 202468,3768,3768,3768,3768,37-
04 ene 202468,3768,3768,3768,3768,37-
03 ene 202467,6567,6567,6567,6567,65-
02 ene 202467,9867,9867,9867,9867,98-
29 dic 202367,5267,5267,5267,5267,52-
28 dic 202367,7067,7067,7067,7067,70-
27 dic 202367,6567,6567,6567,6567,65-
26 dic 202366,7766,7766,7766,7766,77-
22 dic 202366,2866,2866,2866,2866,28-
21 dic 202365,6865,6865,6865,6865,68-
20 dic 202364,7464,7464,7464,7464,74-
19 dic 202366,2266,2266,2266,2266,22-
18 dic 202365,6065,6065,6065,6065,60-
15 dic 202366,2566,2566,2566,2566,25-
14 dic 202366,0766,0766,0766,0766,07-
13 dic 202366,0766,0766,0766,0766,07-
12 dic 202364,3564,3564,3564,3564,35-
11 dic 202363,8163,8163,8163,8163,81-
08 dic 202363,7363,7363,7363,7363,73-
07 dic 202363,9063,9063,9063,9063,90-
07 dic 20230.017 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...