Mercados españoles cerrados en 3 hrs 11 min

Janus Henderson Global Life Sciences I (JFNIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
76,19+0,38 (+0,50%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
11 jun 2023 - 11 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 jun 202476,1976,1976,1976,1976,19-
07 jun 202475,8175,8175,8175,8175,81-
06 jun 202475,9275,9275,9275,9275,92-
05 jun 202475,8775,8775,8775,8775,87-
04 jun 202475,1075,1075,1075,1075,10-
03 jun 202474,9974,9974,9974,9974,99-
31 may 202473,3173,3173,3173,3173,31-
30 may 202473,3173,3173,3173,3173,31-
29 may 202472,7672,7672,7672,7672,76-
28 may 202473,3273,3273,3273,3273,32-
24 may 202473,7673,7673,7673,7673,76-
23 may 202474,0474,0474,0474,0474,04-
22 may 202474,8974,8974,8974,8974,89-
21 may 202474,9574,9574,9574,9574,95-
20 may 202474,8674,8674,8674,8674,86-
17 may 202474,5074,5074,5074,5074,50-
16 may 202474,7874,7874,7874,7874,78-
15 may 202474,8874,8874,8874,8874,88-
14 may 202473,6873,6873,6873,6873,68-
13 may 202473,3573,3573,3573,3573,35-
10 may 202473,3573,3573,3573,3573,35-
09 may 202473,6573,6573,6573,6573,65-
08 may 202473,2073,2073,2073,2073,20-
07 may 202473,7173,7173,7173,7173,71-
06 may 202473,2273,2273,2273,2273,22-
03 may 202472,8372,8372,8372,8372,83-
02 may 202472,4372,4372,4372,4372,43-
01 may 202472,3772,3772,3772,3772,37-
30 abr 202471,7171,7171,7171,7171,71-
29 abr 202471,8071,8071,8071,8071,80-
26 abr 202471,2571,2571,2571,2571,25-
25 abr 202471,1371,1371,1371,1371,13-
24 abr 202471,3271,3271,3271,3271,32-
23 abr 202471,6071,6071,6071,6071,60-
22 abr 202470,6470,6470,6470,6470,64-
19 abr 202470,1170,1170,1170,1170,11-
18 abr 202470,1170,1170,1170,1170,11-
17 abr 202470,5670,5670,5670,5670,56-
16 abr 202470,7170,7170,7170,7170,71-
15 abr 202470,6970,6970,6970,6970,69-
12 abr 202471,1971,1971,1971,1971,19-
11 abr 202472,3272,3272,3272,3272,32-
10 abr 202472,2872,2872,2872,2872,28-
09 abr 202473,0473,0473,0473,0473,04-
08 abr 202472,8072,8072,8072,8072,80-
05 abr 202472,8572,8572,8572,8572,85-
04 abr 202472,2672,2672,2672,2672,26-
03 abr 202473,1973,1973,1973,1973,19-
02 abr 202472,9372,9372,9372,9372,93-
01 abr 202474,3874,3874,3874,3874,38-
28 mar 202475,2075,2075,2075,2075,20-
27 mar 202475,2875,2875,2875,2875,28-
26 mar 202474,4574,4574,4574,4574,45-
25 mar 202474,1774,1774,1774,1774,17-
22 mar 202474,4074,4074,4074,4074,40-
21 mar 202474,6374,6374,6374,6374,63-
20 mar 202474,5374,5374,5374,5374,53-
19 mar 202474,5774,5774,5774,5774,57-
18 mar 202474,2474,2474,2474,2474,24-
15 mar 202474,3474,3474,3474,3474,34-
14 mar 202474,5074,5074,5074,5074,50-
13 mar 202475,2975,2975,2975,2975,29-
12 mar 202475,3075,3075,3075,3075,30-
11 mar 202474,9374,9374,9374,9374,93-
08 mar 202475,3075,3075,3075,3075,30-
07 mar 202475,4775,4775,4775,4775,47-
06 mar 202474,8274,8274,8274,8274,82-
05 mar 202474,5374,5374,5374,5374,53-
04 mar 202475,3075,3075,3075,3075,30-
01 mar 202475,1275,1275,1275,1275,12-
29 feb 202473,9273,9273,9273,9273,92-
28 feb 202474,7774,7774,7774,7774,77-
27 feb 202475,7575,7575,7575,7575,75-
26 feb 202475,1775,1775,1775,1775,17-
23 feb 202475,1475,1475,1475,1475,14-
22 feb 202474,6974,6974,6974,6974,69-
21 feb 202473,6173,6173,6173,6173,61-
20 feb 202473,7173,7173,7173,7173,71-
16 feb 202474,0074,0074,0074,0074,00-
15 feb 202473,5173,5173,5173,5173,51-
14 feb 202472,9172,9172,9172,9172,91-
13 feb 202472,0072,0072,0072,0072,00-
12 feb 202472,9772,9772,9772,9772,97-
09 feb 202472,6472,6472,6472,6472,64-
08 feb 202472,2672,2672,2672,2672,26-
07 feb 202472,4972,4972,4972,4972,49-
06 feb 202472,6972,6972,6972,6972,69-
05 feb 202472,3672,3672,3672,3672,36-
02 feb 202471,7471,7471,7471,7471,74-
01 feb 202472,2172,2172,2172,2172,21-
31 ene 202471,1971,1971,1971,1971,19-
30 ene 202471,2171,2171,2171,2171,21-
29 ene 202471,4971,4971,4971,4971,49-
26 ene 202470,6670,6670,6670,6670,66-
25 ene 202470,3170,3170,3170,3170,31-
24 ene 202470,2670,2670,2670,2670,26-
23 ene 202470,9670,9670,9670,9670,96-
22 ene 202471,1371,1371,1371,1371,13-
19 ene 202470,5070,5070,5070,5070,50-
18 ene 202470,4570,4570,4570,4570,45-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...