Mercados españoles cerrados

JPMorgan U.S. GARP Equity R6 (JGISX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
81,89-0,45 (-0,55%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202481,8981,8981,8981,8981,89-
27 jun 202482,3482,3482,3482,3482,34-
26 jun 202482,1682,1682,1682,1682,16-
25 jun 202481,8681,8681,8681,8681,86-
24 jun 202481,0381,0381,0381,0381,03-
21 jun 202481,7481,7481,7481,7481,74-
20 jun 202481,9081,9081,9081,9081,90-
18 jun 202482,3782,3782,3782,3782,37-
17 jun 202482,1782,1782,1782,1782,17-
14 jun 202481,4281,4281,4281,4281,42-
13 jun 202481,3981,3981,3981,3981,39-
12 jun 202481,1281,1281,1281,1281,12-
11 jun 202479,9879,9879,9879,9879,98-
10 jun 202479,4479,4479,4479,4479,44-
07 jun 202479,0379,0379,0379,0379,03-
06 jun 202479,0679,0679,0679,0679,06-
05 jun 202479,0579,0579,0579,0579,05-
04 jun 202477,4877,4877,4877,4877,48-
03 jun 202477,3477,3477,3477,3477,34-
31 may 202476,7576,7576,7576,7576,75-
30 may 202476,7576,7576,7576,7576,75-
29 may 202477,8677,8677,8677,8677,86-
28 may 202478,2678,2678,2678,2678,26-
24 may 202477,9477,9477,9477,9477,94-
23 may 202477,3477,3477,3477,3477,34-
22 may 202477,5377,5377,5377,5377,53-
21 may 202477,7777,7777,7777,7777,77-
20 may 202477,6377,6377,6377,6377,63-
17 may 202477,2677,2677,2677,2677,26-
16 may 202477,2177,2177,2177,2177,21-
15 may 202477,5177,5177,5177,5177,51-
14 may 202476,3276,3276,3276,3276,32-
13 may 202475,8975,8975,8975,8975,89-
10 may 202476,0076,0076,0076,0076,00-
09 may 202475,8375,8375,8375,8375,83-
08 may 202475,5175,5175,5175,5175,51-
07 may 202475,5075,5075,5075,5075,50-
06 may 202475,6075,6075,6075,6075,60-
03 may 202474,5574,5574,5574,5574,55-
02 may 202473,3073,3073,3073,3073,30-
01 may 202472,4172,4172,4172,4172,41-
30 abr 202472,6472,6472,6472,6472,64-
29 abr 202473,8673,8673,8673,8673,86-
26 abr 202473,7873,7873,7873,7873,78-
25 abr 202472,6272,6272,6272,6272,62-
24 abr 202473,1473,1473,1473,1473,14-
23 abr 202473,2573,2573,2573,2573,25-
22 abr 202472,0172,0172,0172,0172,01-
19 abr 202471,3871,3871,3871,3871,38-
18 abr 202472,7572,7572,7572,7572,75-
17 abr 202473,1173,1173,1173,1173,11-
16 abr 202473,7773,7773,7773,7773,77-
15 abr 202473,7073,7073,7073,7073,70-
12 abr 202474,9774,9774,9774,9774,97-
11 abr 202476,1276,1276,1276,1276,12-
10 abr 202475,2375,2375,2375,2375,23-
09 abr 202475,7275,7275,7275,7275,72-
08 abr 202475,7475,7475,7475,7475,74-
05 abr 202475,8575,8575,8575,8575,85-
04 abr 202474,6774,6774,6774,6774,67-
03 abr 202475,7875,7875,7875,7875,78-
02 abr 202475,5375,5375,5375,5375,53-
01 abr 202476,2076,2076,2076,2076,20-
28 mar 202476,1376,1376,1376,1376,13-
27 mar 202476,2176,2176,2176,2176,21-
26 mar 202476,1076,1076,1076,1076,10-
25 mar 202476,3676,3676,3676,3676,36-
22 mar 202476,7676,7676,7676,7676,76-
21 mar 202476,6076,6076,6076,6076,60-
20 mar 202476,3076,3076,3076,3076,30-
19 mar 202475,4975,4975,4975,4975,49-
18 mar 202475,0275,0275,0275,0275,02-
15 mar 202474,3974,3974,3974,3974,39-
14 mar 202475,1775,1775,1775,1775,17-
13 mar 202475,2075,2075,2075,2075,20-
12 mar 202475,4475,4475,4475,4475,44-
11 mar 202474,0674,0674,0674,0674,06-
08 mar 202474,5774,5774,5774,5774,57-
07 mar 202475,4075,4075,4075,4075,40-
06 mar 202474,3174,3174,3174,3174,31-
05 mar 202473,8573,8573,8573,8573,85-
04 mar 202474,9574,9574,9574,9574,95-
01 mar 202475,1475,1475,1475,1475,14-
29 feb 202474,1674,1674,1674,1674,16-
28 feb 202473,5873,5873,5873,5873,58-
27 feb 202473,7873,7873,7873,7873,78-
26 feb 202473,6773,6773,6773,6773,67-
23 feb 202473,7173,7173,7173,7173,71-
22 feb 202473,7673,7673,7673,7673,76-
21 feb 202471,4771,4771,4771,4771,47-
20 feb 202471,7971,7971,7971,7971,79-
16 feb 202472,5372,5372,5372,5372,53-
15 feb 202473,0073,0073,0073,0073,00-
14 feb 202472,8872,8872,8872,8872,88-
13 feb 202471,9171,9171,9171,9171,91-
12 feb 202472,8572,8572,8572,8572,85-
09 feb 202473,2473,2473,2473,2473,24-
08 feb 202472,5672,5672,5672,5672,56-
07 feb 202472,4372,4372,4372,4372,43-
06 feb 202471,4571,4571,4571,4571,45-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...