Mercados españoles cerrados en 6 hrs 34 min
IBEX 35
11.108,70 +58,60 (+0,53%) Euro Stoxx 50
5.088,37 +33,96 (+0,67%) Dólar/Euro
1,0783 -0,0001 (-0,01%) Petróleo Brent
83,99 +0,11 (+0,13%) Oro
2.375,60 +35,30 (+1,51%) Bitcoin EUR
58.390,42 +1.554,70 (+2,74%)
JPMorgan International Growth ETF (JIG)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 61,99 | 62,40 | 61,99 | 62,35 | 62,35 | 3300 |
| 08 may 2024 | 61,89 | 62,19 | 61,89 | 62,08 | 62,08 | 4500 |
| 07 may 2024 | 62,22 | 62,30 | 62,16 | 62,18 | 62,18 | 4600 |
| 06 may 2024 | 61,99 | 62,20 | 61,99 | 62,19 | 62,19 | 1700 |
| 03 may 2024 | 61,77 | 61,81 | 61,49 | 61,81 | 61,81 | 2700 |
| 02 may 2024 | 60,42 | 61,14 | 60,42 | 61,06 | 61,06 | 9500 |
| 01 may 2024 | 60,17 | 60,85 | 60,10 | 60,24 | 60,24 | 14.800 |
| 30 abr 2024 | 61,04 | 61,14 | 60,50 | 60,50 | 60,50 | 3900 |
| 29 abr 2024 | 61,07 | 61,22 | 61,07 | 61,19 | 61,19 | 1300 |
| 26 abr 2024 | 60,96 | 61,24 | 60,96 | 61,12 | 61,12 | 5600 |
| 25 abr 2024 | 59,89 | 60,75 | 59,88 | 60,67 | 60,67 | 2800 |
| 24 abr 2024 | 61,32 | 61,32 | 60,75 | 60,98 | 60,98 | 9500 |
| 23 abr 2024 | 60,87 | 61,07 | 60,86 | 61,03 | 61,03 | 2000 |
| 22 abr 2024 | 59,70 | 60,29 | 59,65 | 60,13 | 60,13 | 3400 |
| 19 abr 2024 | 59,69 | 59,69 | 59,35 | 59,43 | 59,43 | 3700 |
| 18 abr 2024 | 60,16 | 60,21 | 59,67 | 59,79 | 59,79 | 13.400 |
| 17 abr 2024 | 60,58 | 60,58 | 59,88 | 60,19 | 60,19 | 8800 |
| 16 abr 2024 | 60,27 | 60,57 | 60,27 | 60,34 | 60,34 | 2900 |
| 15 abr 2024 | 61,78 | 61,78 | 60,75 | 60,75 | 60,75 | 13.400 |
| 12 abr 2024 | 61,62 | 61,62 | 60,89 | 60,96 | 60,96 | 9800 |
| 11 abr 2024 | 61,46 | 62,17 | 61,46 | 62,12 | 62,12 | 1900 |
| 10 abr 2024 | 61,70 | 61,86 | 61,67 | 61,72 | 61,72 | 5600 |
| 09 abr 2024 | 62,64 | 62,64 | 62,16 | 62,41 | 62,41 | 68.100 |
| 08 abr 2024 | 62,56 | 62,58 | 62,47 | 62,47 | 62,47 | 2900 |
| 05 abr 2024 | 62,00 | 62,34 | 62,00 | 62,21 | 62,21 | 6400 |
| 04 abr 2024 | 63,13 | 63,13 | 62,06 | 62,06 | 62,06 | 1800 |
| 03 abr 2024 | 62,50 | 62,77 | 62,50 | 62,67 | 62,67 | 2300 |
| 02 abr 2024 | 62,41 | 62,47 | 62,31 | 62,47 | 62,47 | 1700 |
| 01 abr 2024 | 62,78 | 63,12 | 62,78 | 63,05 | 63,05 | 7200 |
| 28 mar 2024 | 62,96 | 63,00 | 62,89 | 62,96 | 62,96 | 2800 |
| 27 mar 2024 | 63,01 | 63,16 | 63,01 | 63,16 | 63,16 | 2000 |
| 26 mar 2024 | 63,12 | 63,12 | 62,98 | 62,98 | 62,98 | 1500 |
| 25 mar 2024 | 62,87 | 62,93 | 62,79 | 62,79 | 62,79 | 2900 |
| 22 mar 2024 | 63,00 | 63,04 | 63,00 | 63,02 | 63,02 | 1100 |
| 21 mar 2024 | 63,47 | 63,50 | 63,31 | 63,31 | 63,31 | 3500 |
| 20 mar 2024 | 62,65 | 63,27 | 62,64 | 63,23 | 63,23 | 6800 |
| 19 mar 2024 | 62,26 | 62,64 | 62,26 | 62,53 | 62,53 | 3600 |
| 18 mar 2024 | 62,80 | 62,80 | 62,57 | 62,59 | 62,59 | 35.400 |
| 15 mar 2024 | 62,79 | 62,81 | 62,70 | 62,70 | 62,70 | 900 |
| 14 mar 2024 | 63,10 | 63,10 | 62,84 | 62,95 | 62,95 | 2200 |
| 13 mar 2024 | 63,45 | 63,56 | 63,33 | 63,42 | 63,42 | 5100 |
| 12 mar 2024 | 63,39 | 63,44 | 63,34 | 63,44 | 63,44 | 1200 |
| 11 mar 2024 | 62,68 | 62,82 | 62,61 | 62,74 | 62,74 | 3100 |
| 08 mar 2024 | 63,61 | 63,61 | 63,00 | 63,11 | 63,11 | 3900 |
| 07 mar 2024 | 62,92 | 63,49 | 62,92 | 63,49 | 63,49 | 1500 |
| 06 mar 2024 | 62,60 | 62,60 | 62,57 | 62,57 | 62,57 | 1900 |
| 05 mar 2024 | 61,94 | 61,97 | 61,69 | 61,77 | 61,77 | 2800 |
| 04 mar 2024 | 62,13 | 62,28 | 62,13 | 62,20 | 62,20 | 2900 |
| 01 mar 2024 | 61,42 | 62,06 | 61,42 | 62,05 | 62,05 | 3400 |
| 29 feb 2024 | 61,17 | 61,35 | 61,17 | 61,32 | 61,32 | 2000 |
| 28 feb 2024 | 61,24 | 61,28 | 61,08 | 61,15 | 61,15 | 7100 |
| 27 feb 2024 | 61,76 | 61,76 | 61,55 | 61,61 | 61,61 | 1900 |
| 26 feb 2024 | 61,74 | 61,80 | 61,74 | 61,76 | 61,76 | 8600 |
| 23 feb 2024 | 61,63 | 61,82 | 61,63 | 61,73 | 61,73 | 2000 |
| 22 feb 2024 | 61,49 | 61,71 | 61,49 | 61,66 | 61,66 | 2700 |
| 21 feb 2024 | 60,68 | 60,83 | 60,60 | 60,83 | 60,83 | 4100 |
| 20 feb 2024 | 60,98 | 60,98 | 60,52 | 60,69 | 60,69 | 6500 |
| 16 feb 2024 | 60,55 | 60,72 | 60,47 | 60,47 | 60,47 | 3200 |
| 15 feb 2024 | 60,14 | 60,49 | 60,14 | 60,49 | 60,49 | 2700 |
| 14 feb 2024 | 59,63 | 59,95 | 59,62 | 59,95 | 59,95 | 4600 |
| 13 feb 2024 | 59,24 | 59,41 | 58,96 | 59,20 | 59,20 | 6900 |
| 12 feb 2024 | 60,21 | 60,41 | 60,10 | 60,17 | 60,17 | 4000 |
| 09 feb 2024 | 59,95 | 60,20 | 59,90 | 60,18 | 60,18 | 27.000 |
| 08 feb 2024 | 59,52 | 59,80 | 59,51 | 59,69 | 59,69 | 5700 |
| 07 feb 2024 | 59,24 | 59,64 | 59,24 | 59,54 | 59,54 | 33.400 |
| 06 feb 2024 | 58,81 | 59,12 | 58,81 | 59,12 | 59,12 | 2600 |
| 05 feb 2024 | 58,78 | 58,87 | 58,77 | 58,86 | 58,86 | 3800 |
| 02 feb 2024 | 58,72 | 58,83 | 58,58 | 58,83 | 58,83 | 2100 |
| 01 feb 2024 | 58,60 | 59,06 | 58,50 | 59,01 | 59,01 | 3300 |
| 31 ene 2024 | 58,96 | 58,98 | 58,47 | 58,47 | 58,47 | 16.800 |
| 30 ene 2024 | 58,71 | 58,82 | 58,66 | 58,79 | 58,79 | 25.700 |
| 29 ene 2024 | 58,49 | 58,89 | 58,49 | 58,89 | 58,89 | 5700 |
| 26 ene 2024 | 58,73 | 58,77 | 58,59 | 58,77 | 58,77 | 2900 |
| 25 ene 2024 | 58,43 | 58,55 | 58,27 | 58,53 | 58,53 | 73.500 |
| 24 ene 2024 | 58,46 | 58,55 | 58,21 | 58,21 | 58,21 | 3000 |
| 23 ene 2024 | 57,75 | 57,95 | 57,75 | 57,95 | 57,95 | 6500 |
| 22 ene 2024 | 58,01 | 58,05 | 57,94 | 57,95 | 57,95 | 1600 |
| 19 ene 2024 | 57,54 | 58,01 | 57,40 | 57,99 | 57,99 | 6800 |
| 18 ene 2024 | 57,11 | 57,54 | 57,11 | 57,54 | 57,54 | 1500 |
| 17 ene 2024 | 56,28 | 56,71 | 56,24 | 56,71 | 56,71 | 5500 |
| 16 ene 2024 | 57,37 | 57,37 | 57,10 | 57,11 | 57,11 | 3300 |
| 12 ene 2024 | 58,10 | 58,10 | 57,87 | 57,95 | 57,95 | 1700 |
| 11 ene 2024 | 57,48 | 57,57 | 57,43 | 57,56 | 57,56 | 4200 |
| 10 ene 2024 | 57,37 | 57,49 | 57,37 | 57,45 | 57,45 | 2000 |
| 09 ene 2024 | 57,13 | 57,13 | 57,00 | 57,06 | 57,06 | 4300 |
| 08 ene 2024 | 57,18 | 57,55 | 57,18 | 57,55 | 57,55 | 3400 |
| 05 ene 2024 | 57,07 | 57,07 | 56,75 | 56,82 | 56,82 | 3400 |
| 04 ene 2024 | 56,90 | 57,18 | 56,90 | 56,98 | 56,98 | 7100 |
| 03 ene 2024 | 57,02 | 57,13 | 56,98 | 57,04 | 57,04 | 4100 |
| 02 ene 2024 | 57,62 | 57,62 | 57,46 | 57,46 | 57,46 | 1800 |
| 29 dic 2023 | 58,42 | 58,42 | 58,26 | 58,34 | 58,34 | 2100 |
| 28 dic 2023 | 58,52 | 58,60 | 58,36 | 58,36 | 58,36 | 8300 |
| 27 dic 2023 | 58,28 | 58,58 | 58,10 | 58,36 | 58,36 | 8600 |
| 26 dic 2023 | 58,01 | 58,13 | 57,99 | 58,12 | 58,12 | 7100 |
| 22 dic 2023 | 57,81 | 58,00 | 57,70 | 57,83 | 57,83 | 23.500 |
| 21 dic 2023 | 57,63 | 57,85 | 57,46 | 57,85 | 57,85 | 6500 |
| 20 dic 2023 | 57,60 | 57,69 | 56,91 | 56,91 | 56,91 | 4700 |
| 19 dic 2023 | 57,60 | 57,81 | 57,60 | 57,77 | 57,77 | 6000 |
| 19 dic 2023 | 0.984 Dividendo | |||||
| 18 dic 2023 | 58,16 | 58,26 | 58,07 | 58,25 | 57,27 | 8200 |
| *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.