Mercados españoles cerrados

JHancock Fundamental Large Cap Core R4 (JLCFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
68,52+0,09 (+0,13%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024------
01 may 202468,4368,4368,4368,4368,43-
30 abr 202468,4368,4368,4368,4368,43-
29 abr 202469,7969,7969,7969,7969,79-
26 abr 202469,5369,5369,5369,5369,53-
25 abr 202468,6068,6068,6068,6068,60-
24 abr 202468,9568,9568,9568,9568,95-
23 abr 202468,9068,9068,9068,9068,90-
22 abr 202468,0368,0368,0368,0368,03-
19 abr 202467,3667,3667,3667,3667,36-
18 abr 202467,7267,7267,7267,7267,72-
17 abr 202467,9267,9267,9267,9267,92-
16 abr 202468,2168,2168,2168,2168,21-
15 abr 202468,3768,3768,3768,3768,37-
12 abr 202469,1269,1269,1269,1269,12-
11 abr 202470,0870,0870,0870,0870,08-
10 abr 202469,5869,5869,5869,5869,58-
09 abr 202470,6370,6370,6370,6370,63-
08 abr 202470,1070,1070,1070,1070,10-
05 abr 202469,9769,9769,9769,9769,97-
04 abr 202469,1769,1769,1769,1769,17-
03 abr 202470,0270,0270,0270,0270,02-
02 abr 202469,8069,8069,8069,8069,80-
01 abr 202470,5370,5370,5370,5370,53-
28 mar 202470,6770,6770,6770,6770,67-
27 mar 202470,6170,6170,6170,6170,61-
26 mar 202469,8869,8869,8869,8869,88-
25 mar 202470,0370,0370,0370,0370,03-
22 mar 202470,2670,2670,2670,2670,26-
21 mar 202470,3370,3370,3370,3370,33-
20 mar 202470,1370,1370,1370,1370,13-
19 mar 202469,3669,3669,3669,3669,36-
18 mar 202468,9968,9968,9968,9968,99-
15 mar 202468,9268,9268,9268,9268,92-
14 mar 202469,3469,3469,3469,3469,34-
13 mar 202469,7269,7269,7269,7269,72-
12 mar 202469,7869,7869,7869,7869,78-
11 mar 202469,2369,2369,2369,2369,23-
08 mar 202469,1469,1469,1469,1469,14-
07 mar 202469,1369,1369,1369,1369,13-
06 mar 202468,4568,4568,4568,4568,45-
05 mar 202468,3468,3468,3468,3468,34-
04 mar 202469,1669,1669,1669,1669,16-
01 mar 202469,2969,2969,2969,2969,29-
29 feb 202468,7768,7768,7768,7768,77-
28 feb 202468,2968,2968,2968,2968,29-
27 feb 202468,2268,2268,2268,2268,22-
26 feb 202468,1468,1468,1468,1468,14-
23 feb 202468,5468,5468,5468,5468,54-
22 feb 202468,6268,6268,6268,6268,62-
21 feb 202467,5867,5867,5867,5867,58-
20 feb 202467,3167,3167,3167,3167,31-
16 feb 202467,6267,6267,6267,6267,62-
15 feb 202468,0368,0368,0368,0368,03-
14 feb 202467,5867,5867,5867,5867,58-
13 feb 202467,1767,1767,1767,1767,17-
12 feb 202468,5368,5368,5368,5368,53-
09 feb 202468,4468,4468,4468,4468,44-
08 feb 202468,1168,1168,1168,1168,11-
07 feb 202467,8767,8767,8767,8767,87-
06 feb 202467,4867,4867,4867,4867,48-
05 feb 202467,0767,0767,0767,0767,07-
02 feb 202467,4367,4367,4367,4367,43-
01 feb 202466,9766,9766,9766,9766,97-
31 ene 202466,2166,2166,2166,2166,21-
30 ene 202467,4167,4167,4167,4167,41-
29 ene 202467,5967,5967,5967,5967,59-
26 ene 202467,1467,1467,1467,1467,14-
25 ene 202467,2367,2367,2367,2367,23-
24 ene 202466,6666,6666,6666,6666,66-
23 ene 202466,7066,7066,7066,7066,70-
22 ene 202466,6066,6066,6066,6066,60-
19 ene 202466,4166,4166,4166,4166,41-
18 ene 202465,5765,5765,5765,5765,57-
17 ene 202464,8364,8364,8364,8364,83-
16 ene 202465,2465,2465,2465,2465,24-
12 ene 202465,7665,7665,7665,7665,76-
11 ene 202465,7265,7265,7265,7265,72-
10 ene 202465,8065,8065,8065,8065,80-
09 ene 202465,4665,4665,4665,4665,46-
08 ene 202465,6265,6265,6265,6265,62-
05 ene 202464,5964,5964,5964,5964,59-
04 ene 202464,5464,5464,5464,5464,54-
03 ene 202464,8664,8664,8664,8664,86-
02 ene 202465,5565,5565,5565,5565,55-
29 dic 202365,9665,9665,9665,9665,96-
28 dic 202366,2366,2366,2366,2366,23-
27 dic 202366,1666,1666,1666,1666,16-
26 dic 202366,0066,0066,0066,0066,00-
22 dic 202365,8565,8565,8565,8565,85-
21 dic 202365,7165,7165,7165,7165,71-
20 dic 202365,0365,0365,0365,0365,03-
19 dic 202365,9965,9965,9965,9965,99-
19 dic 20230.237 Dividendo
19 dic 20233.995 Plusvalía
18 dic 202369,7469,7469,7469,7465,51-
15 dic 202369,5269,5269,5269,5265,30-
14 dic 202369,6269,6269,6269,6265,40-
13 dic 202368,8768,8768,8768,8764,69-
12 dic 202367,8367,8367,8367,8363,71-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...