Mercados españoles abiertos en 1 hr 7 mins

Janus Henderson Triton Fund (JGMIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
24,58+0,06 (+0,24%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202424,5824,5824,5824,5824,58-
02 jul 202424,5224,5224,5224,5224,52-
01 jul 202424,5624,5624,5624,5624,56-
28 jun 202424,7624,7624,7624,7624,76-
27 jun 202424,7324,7324,7324,7324,73-
26 jun 202424,5524,5524,5524,5524,55-
25 jun 202424,6124,6124,6124,6124,61-
24 jun 202424,7624,7624,7624,7624,76-
21 jun 202424,7024,7024,7024,7024,70-
20 jun 202424,5324,5324,5324,5324,53-
18 jun 202424,5824,5824,5824,5824,58-
17 jun 202424,6224,6224,6224,6224,62-
14 jun 202424,5024,5024,5024,5024,50-
13 jun 202424,8324,8324,8324,8324,83-
12 jun 202425,0625,0625,0625,0625,06-
11 jun 202424,7024,7024,7024,7024,70-
10 jun 202424,6724,6724,6724,6724,67-
07 jun 202424,6324,6324,6324,6324,63-
06 jun 202424,8124,8124,8124,8124,81-
05 jun 202424,9024,9024,9024,9024,90-
04 jun 202424,6224,6224,6224,6224,62-
03 jun 202424,7924,7924,7924,7924,79-
31 may 202424,6124,6124,6124,6124,61-
30 may 202424,6124,6124,6124,6124,61-
29 may 202424,4424,4424,4424,4424,44-
28 may 202424,6924,6924,6924,6924,69-
24 may 202424,8424,8424,8424,8424,84-
23 may 202424,6924,6924,6924,6924,69-
22 may 202424,9524,9524,9524,9524,95-
21 may 202425,0025,0025,0025,0025,00-
20 may 202425,1025,1025,1025,1025,10-
17 may 202425,0025,0025,0025,0025,00-
16 may 202425,0025,0025,0025,0025,00-
15 may 202425,0625,0625,0625,0625,06-
14 may 202424,8324,8324,8324,8324,83-
13 may 202424,6124,6124,6124,6124,61-
10 may 202424,6824,6824,6824,6824,68-
09 may 202424,6824,6824,6824,6824,68-
08 may 202424,4324,4324,4324,4324,43-
07 may 202424,6724,6724,6724,6724,67-
06 may 202424,5824,5824,5824,5824,58-
03 may 202424,3424,3424,3424,3424,34-
02 may 202424,1124,1124,1124,1124,11-
01 may 202423,9323,9323,9323,9323,93-
30 abr 202423,9023,9023,9023,9023,90-
29 abr 202424,2624,2624,2624,2624,26-
26 abr 202424,0424,0424,0424,0424,04-
25 abr 202424,0124,0124,0124,0124,01-
24 abr 202424,1624,1624,1624,1624,16-
23 abr 202424,2924,2924,2924,2924,29-
22 abr 202423,9723,9723,9723,9723,97-
19 abr 202423,7923,7923,7923,7923,79-
18 abr 202423,7923,7923,7923,7923,79-
17 abr 202423,9523,9523,9523,9523,95-
16 abr 202424,0624,0624,0624,0624,06-
15 abr 202424,1324,1324,1324,1324,13-
12 abr 202424,4124,4124,4124,4124,41-
11 abr 202424,8324,8324,8324,8324,83-
10 abr 202424,7624,7624,7624,7624,76-
09 abr 202425,1925,1925,1925,1925,19-
08 abr 202425,0325,0325,0325,0325,03-
05 abr 202424,9624,9624,9624,9624,96-
04 abr 202424,7324,7324,7324,7324,73-
03 abr 202424,9624,9624,9624,9624,96-
02 abr 202424,8824,8824,8824,8824,88-
01 abr 202425,2225,2225,2225,2225,22-
28 mar 202425,4825,4825,4825,4825,48-
27 mar 202425,3425,3425,3425,3425,34-
26 mar 202424,9724,9724,9724,9724,97-
25 mar 202424,9224,9224,9224,9224,92-
22 mar 202424,9924,9924,9924,9924,99-
21 mar 202425,2325,2325,2325,2325,23-
20 mar 202425,0125,0125,0125,0125,01-
19 mar 202424,7324,7324,7324,7324,73-
18 mar 202424,5724,5724,5724,5724,57-
15 mar 202424,5624,5624,5624,5624,56-
14 mar 202424,6024,6024,6024,6024,60-
13 mar 202424,9424,9424,9424,9424,94-
12 mar 202424,9424,9424,9424,9424,94-
11 mar 202424,8924,8924,8924,8924,89-
08 mar 202424,9724,9724,9724,9724,97-
07 mar 202425,0725,0725,0725,0725,07-
06 mar 202424,7724,7724,7724,7724,77-
05 mar 202424,6424,6424,6424,6424,64-
04 mar 202424,9624,9624,9624,9624,96-
01 mar 202424,9024,9024,9024,9024,90-
29 feb 202424,7924,7924,7924,7924,79-
28 feb 202424,7824,7824,7824,7824,78-
27 feb 202424,8824,8824,8824,8824,88-
26 feb 202424,7824,7824,7824,7824,78-
23 feb 202424,7324,7324,7324,7324,73-
22 feb 202424,5924,5924,5924,5924,59-
21 feb 202424,3224,3224,3224,3224,32-
20 feb 202424,3924,3924,3924,3924,39-
16 feb 202424,5924,5924,5924,5924,59-
15 feb 202424,6624,6624,6624,6624,66-
14 feb 202424,3524,3524,3524,3524,35-
13 feb 202423,8723,8723,8723,8723,87-
12 feb 202424,5224,5224,5224,5224,52-
09 feb 202424,2924,2924,2924,2924,29-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...