Mercados españoles abiertos en 17 mins
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.229,11 +155,13 (+0,41%) Dólar/Euro
1,0777 -0,0007 (-0,06%) Petróleo Brent
84,44 +0,56 (+0,67%) Bitcoin EUR
58.361,58 +1.166,15 (+2,04%)
iShares Morningstar Small-Cap ETF (JKJ)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 02:47PM 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 | 54,45 | 54,95 | 54,45 | 54,95 | 54,95 | 1083 |
| 08 may 2024 | 54,28 | 54,41 | 54,19 | 54,39 | 54,39 | 4043 |
| 07 may 2024 | 54,66 | 54,98 | 54,59 | 54,63 | 54,63 | 3141 |
| 06 may 2024 | 54,51 | 54,57 | 54,40 | 54,49 | 54,49 | 4498 |
| 03 may 2024 | 54,04 | 54,04 | 53,71 | 53,81 | 53,81 | 4609 |
| 02 may 2024 | 53,32 | 53,32 | 52,98 | 53,28 | 53,28 | 2152 |
| 01 may 2024 | 52,39 | 52,53 | 52,39 | 52,53 | 52,53 | 643 |
| 30 abr 2024 | 52,90 | 53,09 | 52,40 | 52,40 | 52,40 | 3589 |
| 29 abr 2024 | 53,06 | 53,44 | 53,06 | 53,35 | 53,35 | 4395 |
| 26 abr 2024 | 52,66 | 53,30 | 52,66 | 53,06 | 53,06 | 2004 |
| 25 abr 2024 | 52,31 | 52,68 | 52,15 | 52,68 | 52,68 | 1899 |
| 24 abr 2024 | 53,13 | 53,24 | 52,80 | 53,09 | 53,09 | 5391 |
| 23 abr 2024 | 52,47 | 53,19 | 52,47 | 53,13 | 53,13 | 2868 |
| 22 abr 2024 | 51,85 | 52,57 | 51,85 | 52,27 | 52,27 | 3225 |
| 19 abr 2024 | 51,79 | 51,79 | 51,56 | 51,74 | 51,74 | 1357 |
| 18 abr 2024 | 51,59 | 51,93 | 51,32 | 51,49 | 51,49 | 1356 |
| 17 abr 2024 | 52,19 | 52,19 | 51,61 | 51,61 | 51,61 | 2644 |
| 16 abr 2024 | 51,51 | 52,08 | 51,51 | 51,98 | 51,98 | 5878 |
| 15 abr 2024 | 53,40 | 53,40 | 52,10 | 52,27 | 52,27 | 6273 |
| 12 abr 2024 | 53,33 | 53,39 | 52,85 | 52,93 | 52,93 | 3205 |
| 11 abr 2024 | 53,52 | 54,13 | 53,51 | 53,96 | 53,96 | 13.013 |
| 10 abr 2024 | 53,97 | 54,05 | 53,39 | 53,77 | 53,77 | 16.839 |
| 09 abr 2024 | 55,11 | 55,17 | 54,74 | 55,15 | 55,15 | 6204 |
| 08 abr 2024 | 54,73 | 55,01 | 54,73 | 54,94 | 54,94 | 3037 |
| 05 abr 2024 | 54,44 | 54,80 | 54,40 | 54,58 | 54,58 | 3990 |
| 04 abr 2024 | 55,43 | 55,52 | 54,34 | 54,34 | 54,34 | 9015 |
| 03 abr 2024 | 54,49 | 54,99 | 54,49 | 54,87 | 54,87 | 4986 |
| 02 abr 2024 | 54,81 | 54,81 | 54,41 | 54,61 | 54,61 | 8106 |
| 01 abr 2024 | 55,90 | 55,90 | 55,60 | 55,63 | 55,63 | 3079 |
| 28 mar 2024 | 56,20 | 56,27 | 56,10 | 56,21 | 56,21 | 3601 |
| 27 mar 2024 | 55,14 | 55,87 | 55,14 | 55,87 | 55,87 | 5698 |
| 26 mar 2024 | 55,26 | 55,26 | 54,77 | 54,79 | 54,79 | 3673 |
| 25 mar 2024 | 54,80 | 55,04 | 54,80 | 54,81 | 54,81 | 3577 |
| 22 mar 2024 | 55,30 | 55,30 | 54,80 | 54,80 | 54,80 | 7315 |
| 21 mar 2024 | 55,23 | 55,56 | 55,23 | 55,41 | 55,41 | 3663 |
| 21 mar 2024 | 0.147802 Dividendo | |||||
| 20 mar 2024 | 54,18 | 55,00 | 54,05 | 55,00 | 54,85 | 3503 |
| 19 mar 2024 | 53,66 | 54,12 | 53,66 | 54,05 | 53,91 | 2789 |
| 18 mar 2024 | 54,12 | 54,12 | 53,69 | 53,83 | 53,69 | 4096 |
| 15 mar 2024 | 53,55 | 53,92 | 53,55 | 53,86 | 53,72 | 8194 |
| 14 mar 2024 | 54,58 | 54,58 | 53,43 | 53,64 | 53,49 | 5450 |
| 13 mar 2024 | 54,66 | 54,84 | 54,52 | 54,52 | 54,38 | 3650 |
| 12 mar 2024 | 54,66 | 54,68 | 54,19 | 54,51 | 54,36 | 18.304 |
| 11 mar 2024 | 54,71 | 54,72 | 54,42 | 54,49 | 54,34 | 3875 |
| 08 mar 2024 | 54,97 | 55,55 | 54,61 | 54,78 | 54,63 | 11.108 |
| 07 mar 2024 | 54,91 | 54,91 | 54,69 | 54,76 | 54,61 | 11.114 |
| 06 mar 2024 | 53,84 | 54,58 | 53,84 | 54,38 | 54,23 | 9785 |
| 05 mar 2024 | 53,56 | 54,47 | 53,56 | 53,92 | 53,78 | 12.483 |
| 04 mar 2024 | 54,55 | 54,72 | 54,40 | 54,42 | 54,28 | 3901 |
| 01 mar 2024 | 54,24 | 54,58 | 54,24 | 54,58 | 54,43 | 7026 |
| 29 feb 2024 | 54,46 | 54,46 | 54,00 | 54,19 | 54,05 | 5008 |
| 28 feb 2024 | 53,74 | 54,13 | 53,74 | 53,84 | 53,70 | 6361 |
| 27 feb 2024 | 53,82 | 54,18 | 53,82 | 54,18 | 54,03 | 6927 |
| 26 feb 2024 | 53,63 | 53,63 | 53,62 | 53,62 | 53,48 | 806 |
| 23 feb 2024 | 53,41 | 53,63 | 53,13 | 53,47 | 53,32 | 2973 |
| 22 feb 2024 | 53,23 | 53,30 | 53,17 | 53,27 | 53,13 | 1392 |
| 21 feb 2024 | 52,87 | 52,87 | 52,57 | 52,84 | 52,70 | 15.873 |
| 20 feb 2024 | 52,56 | 53,56 | 52,56 | 53,07 | 52,93 | 8343 |
| 16 feb 2024 | 53,79 | 53,86 | 53,61 | 53,61 | 53,46 | 1308 |
| 15 feb 2024 | 53,66 | 54,16 | 53,57 | 54,16 | 54,01 | 3914 |
| 14 feb 2024 | 52,46 | 53,07 | 52,42 | 53,07 | 52,93 | 2049 |
| 13 feb 2024 | 52,49 | 52,49 | 51,85 | 51,97 | 51,83 | 4687 |
| 12 feb 2024 | 53,61 | 54,09 | 53,60 | 53,95 | 53,81 | 5583 |
| 09 feb 2024 | 52,57 | 53,09 | 52,56 | 53,09 | 52,95 | 2022 |
| 08 feb 2024 | 51,82 | 52,53 | 51,82 | 52,47 | 52,33 | 4283 |
| 07 feb 2024 | 52,13 | 52,13 | 51,55 | 51,75 | 51,61 | 7254 |
| 06 feb 2024 | 51,45 | 51,88 | 51,40 | 51,78 | 51,64 | 8301 |
| 05 feb 2024 | 51,73 | 51,73 | 51,36 | 51,48 | 51,34 | 6015 |
| 02 feb 2024 | 51,77 | 52,35 | 51,62 | 52,05 | 51,91 | 7959 |
| 01 feb 2024 | 52,04 | 52,25 | 51,41 | 52,25 | 52,11 | 9006 |
| 31 ene 2024 | 52,67 | 53,02 | 51,72 | 51,72 | 51,58 | 48.224 |
| 30 ene 2024 | 53,04 | 53,17 | 52,80 | 52,95 | 52,81 | 2410 |
| 29 ene 2024 | 52,74 | 53,26 | 52,64 | 53,26 | 53,11 | 5354 |
| 26 ene 2024 | 52,53 | 52,69 | 52,48 | 52,48 | 52,34 | 2607 |
| 25 ene 2024 | 52,70 | 52,70 | 52,11 | 52,37 | 52,23 | 2656 |
| 24 ene 2024 | 52,89 | 52,89 | 51,98 | 52,05 | 51,91 | 5147 |
| 23 ene 2024 | 52,88 | 52,88 | 52,31 | 52,44 | 52,30 | 4545 |
| 22 ene 2024 | 51,95 | 52,82 | 51,95 | 52,69 | 52,55 | 7549 |
| 19 ene 2024 | 51,35 | 51,79 | 51,11 | 51,79 | 51,65 | 10.248 |
| 18 ene 2024 | 51,24 | 51,29 | 50,80 | 51,27 | 51,13 | 46.785 |
| 17 ene 2024 | 50,78 | 51,03 | 50,18 | 50,97 | 50,83 | 9828 |
| 16 ene 2024 | 51,38 | 51,46 | 51,23 | 51,36 | 51,23 | 9628 |
| 12 ene 2024 | 52,26 | 52,26 | 51,82 | 51,89 | 51,75 | 6357 |
| 11 ene 2024 | 52,07 | 52,12 | 51,59 | 52,07 | 51,93 | 2782 |
| 10 ene 2024 | 52,16 | 52,35 | 51,89 | 52,35 | 52,21 | 4919 |
| 09 ene 2024 | 52,01 | 52,47 | 52,01 | 52,29 | 52,15 | 4831 |
| 08 ene 2024 | 51,99 | 52,68 | 51,99 | 52,68 | 52,54 | 139.476 |
| 05 ene 2024 | 51,71 | 52,22 | 51,66 | 51,76 | 51,62 | 5144 |
| 04 ene 2024 | 52,04 | 52,04 | 51,72 | 51,72 | 51,58 | 10.598 |
| 03 ene 2024 | 52,69 | 52,69 | 51,79 | 51,79 | 51,65 | 4287 |
| 02 ene 2024 | 53,43 | 53,50 | 53,03 | 53,21 | 53,07 | 8072 |
| 29 dic 2023 | 54,17 | 54,17 | 53,60 | 53,61 | 53,46 | 9357 |
| 28 dic 2023 | 54,42 | 54,42 | 54,15 | 54,25 | 54,10 | 15.666 |
| 27 dic 2023 | 54,63 | 54,63 | 54,20 | 54,30 | 54,15 | 4013 |
| 26 dic 2023 | 53,84 | 54,42 | 53,81 | 54,24 | 54,09 | 3511 |
| 22 dic 2023 | 53,65 | 53,91 | 53,41 | 53,65 | 53,51 | 12.450 |
| 21 dic 2023 | 52,97 | 53,26 | 52,78 | 53,26 | 53,11 | 6254 |
| 20 dic 2023 | 53,20 | 53,69 | 52,41 | 52,41 | 52,27 | 6677 |
| 20 dic 2023 | 0.217404 Dividendo | |||||
| 19 dic 2023 | 52,91 | 53,70 | 52,91 | 53,60 | 53,24 | 7801 |
| *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.