Mercados españoles abiertos en 2 hrs 44 min
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.591,12 +8,04 (+0,02%) Dólar/Euro
1,0761 +0,0045 (+0,42%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
58.876,52 +2.388,64 (+4,23%)
JHancock Global Shareholder Yield R2 (JGSRX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
| 27 jun 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 26 jun 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 25 jun 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
| 24 jun 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 21 jun 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
| 20 jun 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 18 jun 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 17 jun 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,63 | - |
| 14 jun 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 13 jun 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
| 12 jun 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,63 | - |
| 11 jun 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 10 jun 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
| 07 jun 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 06 jun 2024 | 11,68 | 11,68 | 11,68 | 11,68 | 11,68 | - |
| 05 jun 2024 | 11,68 | 11,68 | 11,68 | 11,68 | 11,68 | - |
| 04 jun 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
| 03 jun 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
| 31 may 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 30 may 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 29 may 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 28 may 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 24 may 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 23 may 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,55 | - |
| 22 may 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 21 may 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | - |
| 20 may 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
| 17 may 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
| 16 may 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
| 15 may 2024 | 11,75 | 11,75 | 11,75 | 11,75 | 11,75 | - |
| 14 may 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
| 13 may 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
| 10 may 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
| 09 may 2024 | 11,53 | 11,53 | 11,53 | 11,53 | 11,53 | - |
| 08 may 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
| 07 may 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
| 06 may 2024 | 11,37 | 11,37 | 11,37 | 11,37 | 11,37 | - |
| 03 may 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 11,28 | - |
| 02 may 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 01 may 2024 | 11,14 | 11,14 | 11,14 | 11,14 | 11,14 | - |
| 30 abr 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | - |
| 29 abr 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 11,28 | - |
| 26 abr 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
| 25 abr 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 24 abr 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
| 23 abr 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 22 abr 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | - |
| 19 abr 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 18 abr 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 17 abr 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 16 abr 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,93 | - |
| 15 abr 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
| 12 abr 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 11 abr 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 10 abr 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 09 abr 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
| 08 abr 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 05 abr 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 04 abr 2024 | 11,32 | 11,32 | 11,32 | 11,32 | 11,32 | - |
| 03 abr 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
| 02 abr 2024 | 11,37 | 11,37 | 11,37 | 11,37 | 11,37 | - |
| 01 abr 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 28 mar 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
| 27 mar 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
| 26 mar 2024 | 11,32 | 11,32 | 11,32 | 11,32 | 11,32 | - |
| 25 mar 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
| 22 mar 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 21 mar 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
| 21 mar 2024 | 0.037 Dividendo | |||||
| 20 mar 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,36 | - |
| 19 mar 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,26 | - |
| 18 mar 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,22 | - |
| 15 mar 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,20 | - |
| 14 mar 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 11,24 | - |
| 13 mar 2024 | 11,37 | 11,37 | 11,37 | 11,37 | 11,33 | - |
| 12 mar 2024 | 11,37 | 11,37 | 11,37 | 11,37 | 11,33 | - |
| 11 mar 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,29 | - |
| 08 mar 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,27 | - |
| 07 mar 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,32 | - |
| 06 mar 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 11,24 | - |
| 05 mar 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,17 | - |
| 04 mar 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,20 | - |
| 01 mar 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,17 | - |
| 29 feb 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,04 | - |
| 28 feb 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,01 | - |
| 27 feb 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,03 | - |
| 26 feb 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,02 | - |
| 23 feb 2024 | 11,11 | 11,11 | 11,11 | 11,11 | 11,07 | - |
| 22 feb 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,04 | - |
| 21 feb 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,94 | - |
| 20 feb 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,91 | - |
| 16 feb 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,90 | - |
| 15 feb 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,89 | - |
| 14 feb 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,79 | - |
| 13 feb 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,74 | - |
| 12 feb 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,89 | - |
| 09 feb 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,85 | - |
| 08 feb 2024 | 10,87 | 10,87 | 10,87 | 10,87 | 10,83 | - |
| 07 feb 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,84 | - |
| *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.