Mercados españoles cerrados

JHancock Fundamental Large Cap Core R6 (JLCWX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
74,61-0,21 (-0,28%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202474,6174,6174,6174,6174,61-
27 jun 202474,8274,8274,8274,8274,82-
26 jun 202474,5374,5374,5374,5374,53-
25 jun 202474,4774,4774,4774,4774,47-
24 jun 202474,3574,3574,3574,3574,35-
21 jun 202474,4374,4374,4374,4374,43-
20 jun 202474,1174,1174,1174,1174,11-
18 jun 202474,0474,0474,0474,0474,04-
17 jun 202474,2474,2474,2474,2474,24-
14 jun 202473,7873,7873,7873,7873,78-
13 jun 202474,0274,0274,0274,0274,02-
12 jun 202474,5774,5774,5774,5774,57-
11 jun 202474,0274,0274,0274,0274,02-
10 jun 202473,8473,8473,8473,8473,84-
07 jun 202473,3973,3973,3973,3973,39-
06 jun 202473,7273,7273,7273,7273,72-
05 jun 202473,7573,7573,7573,7573,75-
04 jun 202473,0673,0673,0673,0673,06-
03 jun 202473,1873,1873,1873,1873,18-
31 may 202472,9772,9772,9772,9772,97-
30 may 202472,4872,4872,4872,4872,48-
29 may 202472,7372,7372,7372,7372,73-
28 may 202473,4773,4773,4773,4773,47-
24 may 202473,9073,9073,9073,9073,90-
23 may 202473,7173,7173,7173,7173,71-
22 may 202474,6674,6674,6674,6674,66-
21 may 202474,4474,4474,4474,4474,44-
20 may 202474,2974,2974,2974,2974,29-
17 may 202474,1574,1574,1574,1574,15-
16 may 202473,8973,8973,8973,8973,89-
15 may 202473,9673,9673,9673,9673,96-
14 may 202473,0573,0573,0573,0573,05-
13 may 202472,4672,4672,4672,4672,46-
10 may 202472,4372,4372,4372,4372,43-
09 may 202472,3472,3472,3472,3472,34-
08 may 202471,8171,8171,8171,8171,81-
07 may 202471,7371,7371,7371,7371,73-
06 may 202471,5671,5671,5671,5671,56-
03 may 202471,0571,0571,0571,0571,05-
02 may 202470,3870,3870,3870,3870,38-
01 may 202469,2769,2769,2769,2769,27-
30 abr 202469,1869,1869,1869,1869,18-
29 abr 202470,5670,5670,5670,5670,56-
26 abr 202470,3070,3070,3070,3070,30-
25 abr 202469,3569,3569,3569,3569,35-
24 abr 202469,7169,7169,7169,7169,71-
23 abr 202469,6569,6569,6569,6569,65-
22 abr 202468,7768,7768,7768,7768,77-
19 abr 202468,1068,1068,1068,1068,10-
18 abr 202468,4668,4668,4668,4668,46-
17 abr 202468,6668,6668,6668,6668,66-
16 abr 202468,9568,9568,9568,9568,95-
15 abr 202469,1169,1169,1169,1169,11-
12 abr 202469,8769,8769,8769,8769,87-
11 abr 202470,8570,8570,8570,8570,85-
10 abr 202470,3370,3370,3370,3370,33-
09 abr 202471,4071,4071,4071,4071,40-
08 abr 202470,8670,8670,8670,8670,86-
05 abr 202470,7370,7370,7370,7370,73-
04 abr 202469,9169,9169,9169,9169,91-
03 abr 202470,7870,7870,7870,7870,78-
02 abr 202470,5670,5670,5670,5670,56-
01 abr 202471,2971,2971,2971,2971,29-
28 mar 202471,4371,4371,4371,4371,43-
27 mar 202471,3671,3671,3671,3671,36-
26 mar 202470,6370,6370,6370,6370,63-
25 mar 202470,7870,7870,7870,7870,78-
22 mar 202471,0171,0171,0171,0171,01-
21 mar 202471,0871,0871,0871,0871,08-
20 mar 202470,8870,8870,8870,8870,88-
19 mar 202470,1070,1070,1070,1070,10-
18 mar 202469,7269,7269,7269,7269,72-
15 mar 202469,6569,6569,6569,6569,65-
14 mar 202470,0870,0870,0870,0870,08-
13 mar 202470,4670,4670,4670,4670,46-
12 mar 202470,5270,5270,5270,5270,52-
11 mar 202469,9769,9769,9769,9769,97-
08 mar 202469,8769,8769,8769,8769,87-
07 mar 202469,8769,8769,8769,8769,87-
06 mar 202469,1869,1869,1869,1869,18-
05 mar 202469,0769,0769,0769,0769,07-
04 mar 202469,9069,9069,9069,9069,90-
01 mar 202470,0270,0270,0270,0270,02-
29 feb 202469,4969,4969,4969,4969,49-
28 feb 202469,0169,0169,0169,0169,01-
27 feb 202468,9368,9368,9368,9368,93-
26 feb 202468,8668,8668,8668,8668,86-
23 feb 202469,2669,2669,2669,2669,26-
22 feb 202469,3469,3469,3469,3469,34-
21 feb 202468,2968,2968,2968,2968,29-
20 feb 202468,0168,0168,0168,0168,01-
16 feb 202468,3368,3368,3368,3368,33-
15 feb 202468,7468,7468,7468,7468,74-
14 feb 202468,2968,2968,2968,2968,29-
13 feb 202467,8767,8767,8767,8767,87-
12 feb 202469,2569,2569,2569,2569,25-
09 feb 202469,1569,1569,1569,1569,15-
08 feb 202468,8168,8168,8168,8168,81-
07 feb 202468,5868,5868,5868,5868,58-
06 feb 202468,1868,1868,1868,1868,18-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...