Mercados españoles abiertos en 1 hr 27 mins

Janus Henderson Group plc (JHG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
31,24+0,56 (+1,83%)
Al cierre: 04:00PM EDT
31,24 -0,01 (-0,03%)
Después del cierre: 04:06PM EDT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 abr 202430,9231,2530,5031,2431,241.057.000
19 abr 202430,4030,8430,3530,6830,681.016.000
18 abr 202430,7730,9330,3930,4730,47975.600
17 abr 202431,2431,3130,7330,7430,74654.500
16 abr 202430,9931,1330,6530,8230,821.194.000
15 abr 202431,9532,0630,9631,2031,20712.200
12 abr 202431,8832,1231,4331,7331,73675.900
11 abr 202432,3332,4031,9332,0932,09801.100
10 abr 202432,6032,6031,9732,1532,15901.000
09 abr 202433,0633,2532,8133,1733,17705.800
08 abr 202432,7832,9732,5732,9332,93537.500
05 abr 202432,2432,8232,0332,5132,51917.100
04 abr 202432,7432,9732,1432,2832,281.039.100
03 abr 202431,7532,5431,6932,3932,391.461.200
02 abr 202432,2032,2831,7731,8431,841.606.600
01 abr 202432,8032,8032,3632,3732,37890.000
28 mar 202433,0033,2232,8332,8932,891.992.000
27 mar 202432,4032,9832,3532,9832,981.880.100
26 mar 202432,5632,6832,0632,1832,181.276.100
25 mar 202432,4932,5832,1332,3832,381.055.400
22 mar 202432,2532,7832,0132,5032,501.863.800
21 mar 202432,1132,6032,0332,2932,29776.000
20 mar 202430,9631,9430,9331,8531,85957.900
19 mar 202431,0131,3930,9431,0131,01966.200
18 mar 202431,2531,2930,9531,1931,19969.100
15 mar 202431,0631,5031,0631,1531,153.220.600
14 mar 202431,7431,7531,0731,3131,31897.100
13 mar 202431,6731,9231,5731,8231,82773.800
12 mar 202431,8231,9131,5531,7331,73594.700
11 mar 202431,9232,0231,6631,7431,74771.700
08 mar 202432,3132,5732,0632,0632,06843.500
07 mar 202432,6932,7632,1132,1332,13912.400
06 mar 202432,4432,4631,9932,4232,42959.000
05 mar 202431,8132,3031,8132,0932,091.560.000
04 mar 202431,8132,4831,7331,9431,941.570.500
01 mar 202431,0331,5530,7631,5531,551.064.300
29 feb 202431,1031,3530,8531,1631,161.752.500
28 feb 202430,9231,2930,7230,8430,842.387.100
27 feb 202431,0331,1630,9531,0631,06763.300
26 feb 202431,1931,3530,8730,9830,98750.200
23 feb 202431,3631,5231,2331,3331,33784.400
22 feb 202431,2431,6230,9031,3531,35896.000
21 feb 202430,9331,1030,7130,9730,971.759.600
20 feb 202430,1531,0430,0131,0031,001.659.000
16 feb 202430,8730,9830,4530,4730,471.372.700
15 feb 202430,4331,0930,3130,9730,971.250.900
14 feb 202430,3730,6430,0130,3330,331.258.900
13 feb 202430,0630,3329,6430,0630,061.399.100
12 feb 202430,3731,1630,3730,8530,85990.600
09 feb 202430,2030,4330,0930,3130,31869.700
09 feb 20240.39 Dividendo
08 feb 202430,6931,0330,5530,5730,181.023.900
07 feb 202430,3531,0230,0430,7430,351.480.200
06 feb 202429,9130,4629,9130,3529,961.188.300
05 feb 202429,8230,1129,5029,8729,491.572.600
02 feb 202430,0230,3229,7230,0829,701.724.600
01 feb 202430,3031,2329,0730,0329,652.255.200
31 ene 202429,2129,3328,5228,7628,391.846.700
30 ene 202429,2729,3829,1629,2428,87823.600
29 ene 202429,2729,4429,0629,3528,98798.400
26 ene 202429,3329,4629,1429,3128,94601.400
25 ene 202429,3329,4529,1129,2428,87769.000
24 ene 202429,4329,4729,0029,0328,66764.900
23 ene 202429,7029,7029,0829,0928,72729.700
22 ene 202429,6229,9529,6029,6929,31775.200
19 ene 202428,8829,4728,6529,4629,08521.400
18 ene 202428,7428,8128,2328,6928,32728.600
17 ene 202428,3228,5728,1928,5128,151.056.400
16 ene 202428,9329,1528,6028,7928,42807.200
12 ene 202429,2829,4629,0829,1628,79568.100
11 ene 202429,2229,4828,9129,0528,68683.900
10 ene 202429,2529,4829,0129,2328,86604.800
09 ene 202429,1029,2628,9529,2028,83700.900
08 ene 202429,1029,3928,8729,3328,96578.900
05 ene 202428,6329,2728,5929,0528,681.274.400
04 ene 202429,0729,5729,0429,0528,681.332.300
03 ene 202429,6729,6729,1329,1928,82912.100
02 ene 202429,8130,0929,6829,9529,57624.400
29 dic 202330,2830,4630,1330,1529,77706.500
28 dic 202330,3130,4930,3130,3729,98552.400
27 dic 202330,4430,5630,2130,4630,07417.100
26 dic 202330,2030,3830,0330,2429,85585.800
22 dic 202330,3030,3229,9830,1029,72610.000
21 dic 202330,2030,2329,6830,0629,68695.300
20 dic 202330,1930,6329,9529,9529,57959.100
19 dic 202329,7930,3129,7730,2029,81664.900
18 dic 202329,8029,9529,3729,5929,21988.500
15 dic 202329,6929,8629,3129,5829,202.094.800
14 dic 202329,2030,1829,0529,7229,341.140.300
13 dic 202327,8928,7127,6328,6828,31807.600
12 dic 202327,6128,0027,4627,8927,53826.800
11 dic 202327,2327,7727,2327,5827,23839.300
08 dic 202326,8727,4426,8727,3627,01765.700
07 dic 202326,8527,1126,7026,9826,641.030.800
06 dic 202326,6326,9926,6326,7426,40664.000
05 dic 202326,5626,6326,3826,4826,14565.900
04 dic 202326,3026,7326,3026,6726,33833.100
01 dic 202326,0226,6525,9526,4026,061.359.000
30 nov 202325,9826,4825,8626,1925,861.621.200
29 nov 202325,8526,0925,6725,8325,501.502.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...