Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.334,50 +524,38 (+0,92%)
JHancock International Dynamic Gr R6 (JIJRX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 13,26 | 13,26 | 13,26 | 13,26 | 13,26 | - |
| 27 jun 2024 | 13,32 | 13,32 | 13,32 | 13,32 | 13,32 | - |
| 26 jun 2024 | 13,23 | 13,23 | 13,23 | 13,23 | 13,23 | - |
| 25 jun 2024 | 13,26 | 13,26 | 13,26 | 13,26 | 13,26 | - |
| 24 jun 2024 | 13,06 | 13,06 | 13,06 | 13,06 | 13,06 | - |
| 21 jun 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
| 20 jun 2024 | 13,28 | 13,28 | 13,28 | 13,28 | 13,28 | - |
| 18 jun 2024 | 13,33 | 13,33 | 13,33 | 13,33 | 13,33 | - |
| 17 jun 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
| 14 jun 2024 | 13,14 | 13,14 | 13,14 | 13,14 | 13,14 | - |
| 13 jun 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
| 12 jun 2024 | 13,22 | 13,22 | 13,22 | 13,22 | 13,22 | - |
| 11 jun 2024 | 12,99 | 12,99 | 12,99 | 12,99 | 12,99 | - |
| 10 jun 2024 | 13,05 | 13,05 | 13,05 | 13,05 | 13,05 | - |
| 07 jun 2024 | 12,93 | 12,93 | 12,93 | 12,93 | 12,93 | - |
| 06 jun 2024 | 13,01 | 13,01 | 13,01 | 13,01 | 13,01 | - |
| 05 jun 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | - |
| 04 jun 2024 | 12,76 | 12,76 | 12,76 | 12,76 | 12,76 | - |
| 03 jun 2024 | 12,76 | 12,76 | 12,76 | 12,76 | 12,76 | - |
| 31 may 2024 | 12,68 | 12,68 | 12,68 | 12,68 | 12,68 | - |
| 30 may 2024 | 12,61 | 12,61 | 12,61 | 12,61 | 12,61 | - |
| 29 may 2024 | 12,68 | 12,68 | 12,68 | 12,68 | 12,68 | - |
| 28 may 2024 | 12,84 | 12,84 | 12,84 | 12,84 | 12,84 | - |
| 24 may 2024 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
| 23 may 2024 | 12,57 | 12,57 | 12,57 | 12,57 | 12,57 | - |
| 22 may 2024 | 12,44 | 12,44 | 12,44 | 12,44 | 12,44 | - |
| 21 may 2024 | 12,48 | 12,48 | 12,48 | 12,48 | 12,48 | - |
| 20 may 2024 | 12,49 | 12,49 | 12,49 | 12,49 | 12,49 | - |
| 17 may 2024 | 12,42 | 12,42 | 12,42 | 12,42 | 12,42 | - |
| 16 may 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | - |
| 15 may 2024 | 12,47 | 12,47 | 12,47 | 12,47 | 12,47 | - |
| 14 may 2024 | 12,26 | 12,26 | 12,26 | 12,26 | 12,26 | - |
| 13 may 2024 | 12,18 | 12,18 | 12,18 | 12,18 | 12,18 | - |
| 10 may 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 12,20 | - |
| 09 may 2024 | 12,18 | 12,18 | 12,18 | 12,18 | 12,18 | - |
| 08 may 2024 | 12,15 | 12,15 | 12,15 | 12,15 | 12,15 | - |
| 07 may 2024 | 12,22 | 12,22 | 12,22 | 12,22 | 12,22 | - |
| 06 may 2024 | 12,21 | 12,21 | 12,21 | 12,21 | 12,21 | - |
| 03 may 2024 | 12,05 | 12,05 | 12,05 | 12,05 | 12,05 | - |
| 02 may 2024 | 11,81 | 11,81 | 11,81 | 11,81 | 11,81 | - |
| 01 may 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
| 30 abr 2024 | 11,68 | 11,68 | 11,68 | 11,68 | 11,68 | - |
| 29 abr 2024 | 11,86 | 11,86 | 11,86 | 11,86 | 11,86 | - |
| 26 abr 2024 | 11,87 | 11,87 | 11,87 | 11,87 | 11,87 | - |
| 25 abr 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 24 abr 2024 | 11,82 | 11,82 | 11,82 | 11,82 | 11,82 | - |
| 23 abr 2024 | 11,84 | 11,84 | 11,84 | 11,84 | 11,84 | - |
| 22 abr 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 19 abr 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 18 abr 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,76 | - |
| 17 abr 2024 | 11,84 | 11,84 | 11,84 | 11,84 | 11,84 | - |
| 16 abr 2024 | 11,93 | 11,93 | 11,93 | 11,93 | 11,93 | - |
| 15 abr 2024 | 12,02 | 12,02 | 12,02 | 12,02 | 12,02 | - |
| 12 abr 2024 | 12,09 | 12,09 | 12,09 | 12,09 | 12,09 | - |
| 11 abr 2024 | 12,33 | 12,33 | 12,33 | 12,33 | 12,33 | - |
| 10 abr 2024 | 12,19 | 12,19 | 12,19 | 12,19 | 12,19 | - |
| 09 abr 2024 | 12,31 | 12,31 | 12,31 | 12,31 | 12,31 | - |
| 08 abr 2024 | 12,38 | 12,38 | 12,38 | 12,38 | 12,38 | - |
| 05 abr 2024 | 12,39 | 12,39 | 12,39 | 12,39 | 12,39 | - |
| 04 abr 2024 | 12,23 | 12,23 | 12,23 | 12,23 | 12,23 | - |
| 03 abr 2024 | 12,36 | 12,36 | 12,36 | 12,36 | 12,36 | - |
| 02 abr 2024 | 12,33 | 12,33 | 12,33 | 12,33 | 12,33 | - |
| 01 abr 2024 | 12,42 | 12,42 | 12,42 | 12,42 | 12,42 | - |
| 28 mar 2024 | 12,42 | 12,42 | 12,42 | 12,42 | 12,42 | - |
| 27 mar 2024 | 12,47 | 12,47 | 12,47 | 12,47 | 12,47 | - |
| 26 mar 2024 | 12,50 | 12,50 | 12,50 | 12,50 | 12,50 | - |
| 25 mar 2024 | 12,52 | 12,52 | 12,52 | 12,52 | 12,52 | - |
| 22 mar 2024 | 12,52 | 12,52 | 12,52 | 12,52 | 12,52 | - |
| 21 mar 2024 | 12,50 | 12,50 | 12,50 | 12,50 | 12,50 | - |
| 20 mar 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | - |
| 19 mar 2024 | 12,28 | 12,28 | 12,28 | 12,28 | 12,28 | - |
| 18 mar 2024 | 12,23 | 12,23 | 12,23 | 12,23 | 12,23 | - |
| 15 mar 2024 | 12,17 | 12,17 | 12,17 | 12,17 | 12,17 | - |
| 14 mar 2024 | 12,29 | 12,29 | 12,29 | 12,29 | 12,29 | - |
| 13 mar 2024 | 12,36 | 12,36 | 12,36 | 12,36 | 12,36 | - |
| 12 mar 2024 | 12,43 | 12,43 | 12,43 | 12,43 | 12,43 | - |
| 11 mar 2024 | 12,18 | 12,18 | 12,18 | 12,18 | 12,18 | - |
| 08 mar 2024 | 12,35 | 12,35 | 12,35 | 12,35 | 12,35 | - |
| 07 mar 2024 | 12,50 | 12,50 | 12,50 | 12,50 | 12,50 | - |
| 06 mar 2024 | 12,23 | 12,23 | 12,23 | 12,23 | 12,23 | - |
| 05 mar 2024 | 12,05 | 12,05 | 12,05 | 12,05 | 12,05 | - |
| 04 mar 2024 | 12,14 | 12,14 | 12,14 | 12,14 | 12,14 | - |
| 01 mar 2024 | 12,05 | 12,05 | 12,05 | 12,05 | 12,05 | - |
| 29 feb 2024 | 11,86 | 11,86 | 11,86 | 11,86 | 11,86 | - |
| 28 feb 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 27 feb 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 26 feb 2024 | 11,87 | 11,87 | 11,87 | 11,87 | 11,87 | - |
| 23 feb 2024 | 11,83 | 11,83 | 11,83 | 11,83 | 11,83 | - |
| 22 feb 2024 | 11,86 | 11,86 | 11,86 | 11,86 | 11,86 | - |
| 21 feb 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
| 20 feb 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 16 feb 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
| 15 feb 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
| 14 feb 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
| 13 feb 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
| 12 feb 2024 | 11,53 | 11,53 | 11,53 | 11,53 | 11,53 | - |
| 09 feb 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
| 08 feb 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
| 07 feb 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
| 06 feb 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
| *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.