Mercados españoles cerrados en 6 hrs 13 min
IBEX 35
11.035,40 -21,40 (-0,19%) Euro Stoxx 50
4.987,73 +21,93 (+0,44%) Dólar/Euro
1,0803 +0,0015 (+0,14%) Petróleo Brent
86,86 -0,48 (-0,55%) Oro
2.369,40 0,00 (0,00%) Bitcoin EUR
53.098,19 -2.927,05 (-5,22%)
JPMorgan Trust I - JPMorgan Small Cap Sustainable Leaders Fund (JGREX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | - | - | - | - | - | - |
| 02 jul 2024 | 40,53 | 40,53 | 40,53 | 40,53 | 40,53 | - |
| 01 jul 2024 | 40,53 | 40,53 | 40,53 | 40,53 | 40,53 | - |
| 28 jun 2024 | 40,53 | 40,53 | 40,53 | 40,53 | 40,53 | - |
| 27 jun 2024 | 40,53 | 40,53 | 40,53 | 40,53 | 40,53 | - |
| 26 jun 2024 | 40,53 | 40,53 | 40,53 | 40,53 | 40,53 | - |
| 25 jun 2024 | 40,53 | 40,53 | 40,53 | 40,53 | 40,53 | - |
| 24 jun 2024 | 40,53 | 40,53 | 40,53 | 40,53 | 40,53 | - |
| 21 jun 2024 | 40,53 | 40,53 | 40,53 | 40,53 | 40,53 | - |
| 20 jun 2024 | 40,53 | 40,53 | 40,53 | 40,53 | 40,53 | - |
| 18 jun 2024 | 40,53 | 40,53 | 40,53 | 40,53 | 40,53 | - |
| 17 jun 2024 | 40,53 | 40,53 | 40,53 | 40,53 | 40,53 | - |
| 14 jun 2024 | 40,53 | 40,53 | 40,53 | 40,53 | 40,53 | - |
| 13 jun 2024 | 40,53 | 40,53 | 40,53 | 40,53 | 40,53 | - |
| 12 jun 2024 | 40,53 | 40,53 | 40,53 | 40,53 | 40,53 | - |
| 11 jun 2024 | 40,53 | 40,53 | 40,53 | 40,53 | 40,53 | - |
| 10 jun 2024 | 40,53 | 40,53 | 40,53 | 40,53 | 40,53 | - |
| 07 jun 2024 | 40,53 | 40,53 | 40,53 | 40,53 | 40,53 | - |
| 06 jun 2024 | 40,53 | 40,53 | 40,53 | 40,53 | 40,53 | - |
| 05 jun 2024 | 40,53 | 40,53 | 40,53 | 40,53 | 40,53 | - |
| 04 jun 2024 | 40,53 | 40,53 | 40,53 | 40,53 | 40,53 | - |
| 03 jun 2024 | 40,53 | 40,53 | 40,53 | 40,53 | 40,53 | - |
| 31 may 2024 | - | - | - | - | - | - |
| 30 may 2024 | - | - | - | - | - | - |
| 29 may 2024 | 40,53 | 40,53 | 40,53 | 40,53 | 40,53 | - |
| 28 may 2024 | 40,53 | 40,53 | 40,53 | 40,53 | 40,53 | - |
| 24 may 2024 | 40,53 | 40,53 | 40,53 | 40,53 | 40,53 | - |
| 23 may 2024 | 40,53 | 40,53 | 40,53 | 40,53 | 40,53 | - |
| 22 may 2024 | 40,53 | 40,53 | 40,53 | 40,53 | 40,53 | - |
| 21 may 2024 | 40,53 | 40,53 | 40,53 | 40,53 | 40,53 | - |
| 20 may 2024 | 40,53 | 40,53 | 40,53 | 40,53 | 40,53 | - |
| 17 may 2024 | 40,53 | 40,53 | 40,53 | 40,53 | 40,53 | - |
| 16 may 2024 | 40,54 | 40,54 | 40,54 | 40,54 | 40,54 | - |
| 15 may 2024 | 40,53 | 40,53 | 40,53 | 40,53 | 40,53 | - |
| 14 may 2024 | 40,27 | 40,27 | 40,27 | 40,27 | 40,27 | - |
| 13 may 2024 | 39,96 | 39,96 | 39,96 | 39,96 | 39,96 | - |
| 10 may 2024 | 39,94 | 39,94 | 39,94 | 39,94 | 39,94 | - |
| 09 may 2024 | 40,12 | 40,12 | 40,12 | 40,12 | 40,12 | - |
| 08 may 2024 | 39,48 | 39,48 | 39,48 | 39,48 | 39,48 | - |
| 07 may 2024 | 39,61 | 39,61 | 39,61 | 39,61 | 39,61 | - |
| 06 may 2024 | 39,53 | 39,53 | 39,53 | 39,53 | 39,53 | - |
| 03 may 2024 | 39,07 | 39,07 | 39,07 | 39,07 | 39,07 | - |
| 02 may 2024 | 38,84 | 38,84 | 38,84 | 38,84 | 38,84 | - |
| 01 may 2024 | 38,11 | 38,11 | 38,11 | 38,11 | 38,11 | - |
| 30 abr 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 38,00 | - |
| 29 abr 2024 | 38,72 | 38,72 | 38,72 | 38,72 | 38,72 | - |
| 26 abr 2024 | 38,50 | 38,50 | 38,50 | 38,50 | 38,50 | - |
| 25 abr 2024 | 38,17 | 38,17 | 38,17 | 38,17 | 38,17 | - |
| 24 abr 2024 | 38,39 | 38,39 | 38,39 | 38,39 | 38,39 | - |
| 23 abr 2024 | 38,33 | 38,33 | 38,33 | 38,33 | 38,33 | - |
| 22 abr 2024 | 37,69 | 37,69 | 37,69 | 37,69 | 37,69 | - |
| 19 abr 2024 | 37,28 | 37,28 | 37,28 | 37,28 | 37,28 | - |
| 18 abr 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 37,06 | - |
| 17 abr 2024 | 37,02 | 37,02 | 37,02 | 37,02 | 37,02 | - |
| 16 abr 2024 | 37,27 | 37,27 | 37,27 | 37,27 | 37,27 | - |
| 15 abr 2024 | 37,52 | 37,52 | 37,52 | 37,52 | 37,52 | - |
| 12 abr 2024 | 37,95 | 37,95 | 37,95 | 37,95 | 37,95 | - |
| 11 abr 2024 | 38,54 | 38,54 | 38,54 | 38,54 | 38,54 | - |
| 10 abr 2024 | 38,53 | 38,53 | 38,53 | 38,53 | 38,53 | - |
| 09 abr 2024 | 39,53 | 39,53 | 39,53 | 39,53 | 39,53 | - |
| 08 abr 2024 | 39,36 | 39,36 | 39,36 | 39,36 | 39,36 | - |
| 05 abr 2024 | 39,13 | 39,13 | 39,13 | 39,13 | 39,13 | - |
| 04 abr 2024 | 38,82 | 38,82 | 38,82 | 38,82 | 38,82 | - |
| 03 abr 2024 | 39,13 | 39,13 | 39,13 | 39,13 | 39,13 | - |
| 02 abr 2024 | 39,07 | 39,07 | 39,07 | 39,07 | 39,07 | - |
| 01 abr 2024 | 39,72 | 39,72 | 39,72 | 39,72 | 39,72 | - |
| 28 mar 2024 | 40,03 | 40,03 | 40,03 | 40,03 | 40,03 | - |
| 27 mar 2024 | 39,85 | 39,85 | 39,85 | 39,85 | 39,85 | - |
| 26 mar 2024 | 39,10 | 39,10 | 39,10 | 39,10 | 39,10 | - |
| 25 mar 2024 | 39,06 | 39,06 | 39,06 | 39,06 | 39,06 | - |
| 22 mar 2024 | 39,11 | 39,11 | 39,11 | 39,11 | 39,11 | - |
| 21 mar 2024 | 39,58 | 39,58 | 39,58 | 39,58 | 39,58 | - |
| 20 mar 2024 | 39,19 | 39,19 | 39,19 | 39,19 | 39,19 | - |
| 19 mar 2024 | 38,62 | 38,62 | 38,62 | 38,62 | 38,62 | - |
| 18 mar 2024 | 38,39 | 38,39 | 38,39 | 38,39 | 38,39 | - |
| 15 mar 2024 | 38,48 | 38,48 | 38,48 | 38,48 | 38,48 | - |
| 14 mar 2024 | 38,32 | 38,32 | 38,32 | 38,32 | 38,32 | - |
| 13 mar 2024 | 39,02 | 39,02 | 39,02 | 39,02 | 39,02 | - |
| 12 mar 2024 | 38,96 | 38,96 | 38,96 | 38,96 | 38,96 | - |
| 11 mar 2024 | 39,00 | 39,00 | 39,00 | 39,00 | 39,00 | - |
| 08 mar 2024 | 39,19 | 39,19 | 39,19 | 39,19 | 39,19 | - |
| 07 mar 2024 | 39,24 | 39,24 | 39,24 | 39,24 | 39,24 | - |
| 06 mar 2024 | 38,77 | 38,77 | 38,77 | 38,77 | 38,77 | - |
| 05 mar 2024 | 38,59 | 38,59 | 38,59 | 38,59 | 38,59 | - |
| 04 mar 2024 | 38,83 | 38,83 | 38,83 | 38,83 | 38,83 | - |
| 01 mar 2024 | 38,91 | 38,91 | 38,91 | 38,91 | 38,91 | - |
| 29 feb 2024 | 38,59 | 38,59 | 38,59 | 38,59 | 38,59 | - |
| 28 feb 2024 | 38,37 | 38,37 | 38,37 | 38,37 | 38,37 | - |
| 27 feb 2024 | 39,03 | 39,03 | 39,03 | 39,03 | 39,03 | - |
| 26 feb 2024 | 38,73 | 38,73 | 38,73 | 38,73 | 38,73 | - |
| 23 feb 2024 | 38,48 | 38,48 | 38,48 | 38,48 | 38,48 | - |
| 22 feb 2024 | 38,35 | 38,35 | 38,35 | 38,35 | 38,35 | - |
| 21 feb 2024 | 38,16 | 38,16 | 38,16 | 38,16 | 38,16 | - |
| 20 feb 2024 | 38,30 | 38,30 | 38,30 | 38,30 | 38,30 | - |
| 16 feb 2024 | 38,69 | 38,69 | 38,69 | 38,69 | 38,69 | - |
| 15 feb 2024 | 39,07 | 39,07 | 39,07 | 39,07 | 39,07 | - |
| 14 feb 2024 | 38,27 | 38,27 | 38,27 | 38,27 | 38,27 | - |
| 13 feb 2024 | 37,46 | 37,46 | 37,46 | 37,46 | 37,46 | - |
| 12 feb 2024 | 39,15 | 39,15 | 39,15 | 39,15 | 39,15 | - |
| 09 feb 2024 | 38,61 | 38,61 | 38,61 | 38,61 | 38,61 | - |
| *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.