Mercados españoles cerrados en 2 hrs 14 min
IBEX 35
10.887,00 +15,00 (+0,14%) Euro Stoxx 50
4.932,39 +41,78 (+0,85%) Dólar/Euro
1,0796 +0,0068 (+0,64%) Petróleo Brent
83,66 -0,01 (-0,01%) Oro
2.313,50 +3,90 (+0,17%) Bitcoin EUR
56.666,97 +2.491,52 (+4,60%)
Janus Henderson Global Life Sciences C (JFNCX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:05AM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 61,53 | 61,53 | 61,53 | 61,53 | 61,53 | - |
| 01 may 2024 | 61,49 | 61,49 | 61,49 | 61,49 | 61,49 | - |
| 30 abr 2024 | 60,93 | 60,93 | 60,93 | 60,93 | 60,93 | - |
| 29 abr 2024 | 61,00 | 61,00 | 61,00 | 61,00 | 61,00 | - |
| 26 abr 2024 | 60,54 | 60,54 | 60,54 | 60,54 | 60,54 | - |
| 25 abr 2024 | 60,44 | 60,44 | 60,44 | 60,44 | 60,44 | - |
| 24 abr 2024 | 60,60 | 60,60 | 60,60 | 60,60 | 60,60 | - |
| 23 abr 2024 | 60,84 | 60,84 | 60,84 | 60,84 | 60,84 | - |
| 22 abr 2024 | 60,03 | 60,03 | 60,03 | 60,03 | 60,03 | - |
| 19 abr 2024 | 59,58 | 59,58 | 59,58 | 59,58 | 59,58 | - |
| 18 abr 2024 | 59,59 | 59,59 | 59,59 | 59,59 | 59,59 | - |
| 17 abr 2024 | 59,97 | 59,97 | 59,97 | 59,97 | 59,97 | - |
| 16 abr 2024 | 60,10 | 60,10 | 60,10 | 60,10 | 60,10 | - |
| 15 abr 2024 | 60,08 | 60,08 | 60,08 | 60,08 | 60,08 | - |
| 12 abr 2024 | 60,51 | 60,51 | 60,51 | 60,51 | 60,51 | - |
| 11 abr 2024 | 61,48 | 61,48 | 61,48 | 61,48 | 61,48 | - |
| 10 abr 2024 | 61,44 | 61,44 | 61,44 | 61,44 | 61,44 | - |
| 09 abr 2024 | 62,09 | 62,09 | 62,09 | 62,09 | 62,09 | - |
| 08 abr 2024 | 61,89 | 61,89 | 61,89 | 61,89 | 61,89 | - |
| 05 abr 2024 | 61,94 | 61,94 | 61,94 | 61,94 | 61,94 | - |
| 04 abr 2024 | 61,44 | 61,44 | 61,44 | 61,44 | 61,44 | - |
| 03 abr 2024 | 62,23 | 62,23 | 62,23 | 62,23 | 62,23 | - |
| 02 abr 2024 | 62,01 | 62,01 | 62,01 | 62,01 | 62,01 | - |
| 01 abr 2024 | 63,24 | 63,24 | 63,24 | 63,24 | 63,24 | - |
| 28 mar 2024 | 63,95 | 63,95 | 63,95 | 63,95 | 63,95 | - |
| 27 mar 2024 | 64,02 | 64,02 | 64,02 | 64,02 | 64,02 | - |
| 26 mar 2024 | 63,32 | 63,32 | 63,32 | 63,32 | 63,32 | - |
| 25 mar 2024 | 63,08 | 63,08 | 63,08 | 63,08 | 63,08 | - |
| 22 mar 2024 | 63,27 | 63,27 | 63,27 | 63,27 | 63,27 | - |
| 21 mar 2024 | 63,48 | 63,48 | 63,48 | 63,48 | 63,48 | - |
| 20 mar 2024 | 63,39 | 63,39 | 63,39 | 63,39 | 63,39 | - |
| 19 mar 2024 | 63,43 | 63,43 | 63,43 | 63,43 | 63,43 | - |
| 18 mar 2024 | 63,15 | 63,15 | 63,15 | 63,15 | 63,15 | - |
| 15 mar 2024 | 63,24 | 63,24 | 63,24 | 63,24 | 63,24 | - |
| 14 mar 2024 | 63,38 | 63,38 | 63,38 | 63,38 | 63,38 | - |
| 13 mar 2024 | 64,05 | 64,05 | 64,05 | 64,05 | 64,05 | - |
| 12 mar 2024 | 64,06 | 64,06 | 64,06 | 64,06 | 64,06 | - |
| 11 mar 2024 | 63,74 | 63,74 | 63,74 | 63,74 | 63,74 | - |
| 08 mar 2024 | 64,06 | 64,06 | 64,06 | 64,06 | 64,06 | - |
| 07 mar 2024 | 64,21 | 64,21 | 64,21 | 64,21 | 64,21 | - |
| 06 mar 2024 | 63,67 | 63,67 | 63,67 | 63,67 | 63,67 | - |
| 05 mar 2024 | 63,42 | 63,42 | 63,42 | 63,42 | 63,42 | - |
| 04 mar 2024 | 64,08 | 64,08 | 64,08 | 64,08 | 64,08 | - |
| 01 mar 2024 | 63,93 | 63,93 | 63,93 | 63,93 | 63,93 | - |
| 29 feb 2024 | 62,91 | 62,91 | 62,91 | 62,91 | 62,91 | - |
| 28 feb 2024 | 63,64 | 63,64 | 63,64 | 63,64 | 63,64 | - |
| 27 feb 2024 | 64,47 | 64,47 | 64,47 | 64,47 | 64,47 | - |
| 26 feb 2024 | 63,97 | 63,97 | 63,97 | 63,97 | 63,97 | - |
| 23 feb 2024 | 63,95 | 63,95 | 63,95 | 63,95 | 63,95 | - |
| 22 feb 2024 | 63,58 | 63,58 | 63,58 | 63,58 | 63,58 | - |
| 21 feb 2024 | 62,66 | 62,66 | 62,66 | 62,66 | 62,66 | - |
| 20 feb 2024 | 62,75 | 62,75 | 62,75 | 62,75 | 62,75 | - |
| 16 feb 2024 | 62,99 | 62,99 | 62,99 | 62,99 | 62,99 | - |
| 15 feb 2024 | 62,59 | 62,59 | 62,59 | 62,59 | 62,59 | - |
| 14 feb 2024 | 62,08 | 62,08 | 62,08 | 62,08 | 62,08 | - |
| 13 feb 2024 | 61,30 | 61,30 | 61,30 | 61,30 | 61,30 | - |
| 12 feb 2024 | 62,13 | 62,13 | 62,13 | 62,13 | 62,13 | - |
| 09 feb 2024 | 61,85 | 61,85 | 61,85 | 61,85 | 61,85 | - |
| 08 feb 2024 | 61,53 | 61,53 | 61,53 | 61,53 | 61,53 | - |
| 07 feb 2024 | 61,73 | 61,73 | 61,73 | 61,73 | 61,73 | - |
| 06 feb 2024 | 61,90 | 61,90 | 61,90 | 61,90 | 61,90 | - |
| 05 feb 2024 | 61,62 | 61,62 | 61,62 | 61,62 | 61,62 | - |
| 02 feb 2024 | 61,10 | 61,10 | 61,10 | 61,10 | 61,10 | - |
| 01 feb 2024 | 61,50 | 61,50 | 61,50 | 61,50 | 61,50 | - |
| 31 ene 2024 | 60,63 | 60,63 | 60,63 | 60,63 | 60,63 | - |
| 30 ene 2024 | 60,66 | 60,66 | 60,66 | 60,66 | 60,66 | - |
| 29 ene 2024 | 60,90 | 60,90 | 60,90 | 60,90 | 60,90 | - |
| 26 ene 2024 | 60,19 | 60,19 | 60,19 | 60,19 | 60,19 | - |
| 25 ene 2024 | 59,90 | 59,90 | 59,90 | 59,90 | 59,90 | - |
| 24 ene 2024 | 59,85 | 59,85 | 59,85 | 59,85 | 59,85 | - |
| 23 ene 2024 | 60,45 | 60,45 | 60,45 | 60,45 | 60,45 | - |
| 22 ene 2024 | 60,60 | 60,60 | 60,60 | 60,60 | 60,60 | - |
| 19 ene 2024 | 60,06 | 60,06 | 60,06 | 60,06 | 60,06 | - |
| 18 ene 2024 | 60,03 | 60,03 | 60,03 | 60,03 | 60,03 | - |
| 17 ene 2024 | 60,40 | 60,40 | 60,40 | 60,40 | 60,40 | - |
| 16 ene 2024 | 60,52 | 60,52 | 60,52 | 60,52 | 60,52 | - |
| 12 ene 2024 | 60,84 | 60,84 | 60,84 | 60,84 | 60,84 | - |
| 11 ene 2024 | 61,02 | 61,02 | 61,02 | 61,02 | 61,02 | - |
| 10 ene 2024 | 61,35 | 61,35 | 61,35 | 61,35 | 61,35 | - |
| 09 ene 2024 | 61,25 | 61,25 | 61,25 | 61,25 | 61,25 | - |
| 08 ene 2024 | 61,05 | 61,05 | 61,05 | 61,05 | 61,05 | - |
| 05 ene 2024 | 59,78 | 59,78 | 59,78 | 59,78 | 59,78 | - |
| 04 ene 2024 | 59,78 | 59,78 | 59,78 | 59,78 | 59,78 | - |
| 03 ene 2024 | 59,15 | 59,15 | 59,15 | 59,15 | 59,15 | - |
| 02 ene 2024 | 59,44 | 59,44 | 59,44 | 59,44 | 59,44 | - |
| 29 dic 2023 | 59,04 | 59,04 | 59,04 | 59,04 | 59,04 | - |
| 28 dic 2023 | 59,20 | 59,20 | 59,20 | 59,20 | 59,20 | - |
| 27 dic 2023 | 59,17 | 59,17 | 59,17 | 59,17 | 59,17 | - |
| 26 dic 2023 | 58,39 | 58,39 | 58,39 | 58,39 | 58,39 | - |
| 22 dic 2023 | 57,97 | 57,97 | 57,97 | 57,97 | 57,97 | - |
| 21 dic 2023 | 57,44 | 57,44 | 57,44 | 57,44 | 57,44 | - |
| 20 dic 2023 | 56,62 | 56,62 | 56,62 | 56,62 | 56,62 | - |
| 19 dic 2023 | 57,92 | 57,92 | 57,92 | 57,92 | 57,92 | - |
| 18 dic 2023 | 57,38 | 57,38 | 57,38 | 57,38 | 57,38 | - |
| 15 dic 2023 | 57,95 | 57,95 | 57,95 | 57,95 | 57,95 | - |
| 14 dic 2023 | 57,79 | 57,79 | 57,79 | 57,79 | 57,79 | - |
| 13 dic 2023 | 57,79 | 57,79 | 57,79 | 57,79 | 57,79 | - |
| 12 dic 2023 | 56,30 | 56,30 | 56,30 | 56,30 | 56,30 | - |
| 11 dic 2023 | 55,82 | 55,82 | 55,82 | 55,82 | 55,82 | - |
| 08 dic 2023 | 55,75 | 55,75 | 55,75 | 55,75 | 55,75 | - |
| *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.