Mercados españoles abiertos en 8 hrs 37 min

JPMorgan Growth Advantage R2 (JGRJX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
34,28+0,14 (+0,41%)
Al cierre: 06:05PM EDT
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 2024------
31 may 202434,1834,1834,1834,1834,18-
30 may 202434,1834,1834,1834,1834,18-
29 may 202434,6534,6534,6534,6534,65-
28 may 202434,8534,8534,8534,8534,85-
24 may 202434,7534,7534,7534,7534,75-
23 may 202434,4434,4434,4434,4434,44-
22 may 202434,4734,4734,4734,4734,47-
21 may 202434,5734,5734,5734,5734,57-
20 may 202434,4834,4834,4834,4834,48-
17 may 202434,2534,2534,2534,2534,25-
16 may 202434,2734,2734,2734,2734,27-
15 may 202434,4934,4934,4934,4934,49-
14 may 202433,9133,9133,9133,9133,91-
13 may 202433,6933,6933,6933,6933,69-
10 may 202433,7933,7933,7933,7933,79-
09 may 202433,7133,7133,7133,7133,71-
08 may 202433,5933,5933,5933,5933,59-
07 may 202433,6633,6633,6633,6633,66-
06 may 202433,6833,6833,6833,6833,68-
03 may 202433,1033,1033,1033,1033,10-
02 may 202432,6132,6132,6132,6132,61-
01 may 202432,2932,2932,2932,2932,29-
30 abr 202432,3632,3632,3632,3632,36-
29 abr 202432,9332,9332,9332,9332,93-
26 abr 202432,9832,9832,9832,9832,98-
25 abr 202432,4532,4532,4532,4532,45-
24 abr 202432,6932,6932,6932,6932,69-
23 abr 202432,7732,7732,7732,7732,77-
22 abr 202432,1332,1332,1332,1332,13-
19 abr 202431,8231,8231,8231,8231,82-
18 abr 202432,5432,5432,5432,5432,54-
17 abr 202432,7132,7132,7132,7132,71-
16 abr 202433,0833,0833,0833,0833,08-
15 abr 202433,0633,0633,0633,0633,06-
12 abr 202433,6533,6533,6533,6533,65-
11 abr 202434,2234,2234,2234,2234,22-
10 abr 202433,8233,8233,8233,8233,82-
09 abr 202434,0234,0234,0234,0234,02-
08 abr 202434,0634,0634,0634,0634,06-
05 abr 202434,1134,1134,1134,1134,11-
04 abr 202433,5433,5433,5433,5433,54-
03 abr 202434,0334,0334,0334,0334,03-
02 abr 202433,8833,8833,8833,8833,88-
01 abr 202434,1434,1434,1434,1434,14-
28 mar 202434,1234,1234,1234,1234,12-
27 mar 202434,1534,1534,1534,1534,15-
26 mar 202434,1234,1234,1234,1234,12-
25 mar 202434,2234,2234,2234,2234,22-
22 mar 202434,3634,3634,3634,3634,36-
21 mar 202434,3634,3634,3634,3634,36-
20 mar 202434,1434,1434,1434,1434,14-
19 mar 202433,7133,7133,7133,7133,71-
18 mar 202433,4933,4933,4933,4933,49-
15 mar 202433,2933,2933,2933,2933,29-
14 mar 202433,6433,6433,6433,6433,64-
13 mar 202433,6533,6533,6533,6533,65-
12 mar 202433,7333,7333,7333,7333,73-
11 mar 202433,1233,1233,1233,1233,12-
08 mar 202433,4133,4133,4133,4133,41-
07 mar 202433,8433,8433,8433,8433,84-
06 mar 202433,3633,3633,3633,3633,36-
05 mar 202433,1733,1733,1733,1733,17-
04 mar 202433,7333,7333,7333,7333,73-
01 mar 202433,8133,8133,8133,8133,81-
29 feb 202433,3733,3733,3733,3733,37-
28 feb 202433,1433,1433,1433,1433,14-
27 feb 202433,2733,2733,2733,2733,27-
26 feb 202433,2233,2233,2233,2233,22-
23 feb 202433,2033,2033,2033,2033,20-
22 feb 202433,2733,2733,2733,2733,27-
21 feb 202432,1832,1832,1832,1832,18-
20 feb 202432,3432,3432,3432,3432,34-
16 feb 202432,7432,7432,7432,7432,74-
15 feb 202432,9332,9332,9332,9332,93-
14 feb 202432,8632,8632,8632,8632,86-
13 feb 202432,3232,3232,3232,3232,32-
12 feb 202432,7832,7832,7832,7832,78-
09 feb 202432,9532,9532,9532,9532,95-
08 feb 202432,6232,6232,6232,6232,62-
07 feb 202432,5032,5032,5032,5032,50-
06 feb 202432,0632,0632,0632,0632,06-
05 feb 202432,0532,0532,0532,0532,05-
02 feb 202432,1232,1232,1232,1232,12-
01 feb 202431,3431,3431,3431,3431,34-
31 ene 202430,8530,8530,8530,8530,85-
30 ene 202431,5031,5031,5031,5031,50-
29 ene 202431,6131,6131,6131,6131,61-
26 ene 202431,2431,2431,2431,2431,24-
25 ene 202431,2631,2631,2631,2631,26-
24 ene 202431,2031,2031,2031,2031,20-
23 ene 202431,0531,0531,0531,0531,05-
22 ene 202430,9830,9830,9830,9830,98-
19 ene 202430,8430,8430,8430,8430,84-
18 ene 202430,3830,3830,3830,3830,38-
17 ene 202430,0130,0130,0130,0130,01-
16 ene 202430,1830,1830,1830,1830,18-
12 ene 202430,2030,2030,2030,2030,20-
11 ene 202430,2030,2030,2030,2030,20-
10 ene 202430,1330,1330,1330,1330,13-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...