Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.798,25 +518,26 (+0,89%)
JAG Large Cap Growth A (JLGAX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
| 01 may 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
| 30 abr 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
| 29 abr 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
| 26 abr 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
| 25 abr 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
| 24 abr 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
| 23 abr 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
| 22 abr 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
| 19 abr 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
| 18 abr 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
| 17 abr 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 16 abr 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 15 abr 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
| 12 abr 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
| 11 abr 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 10 abr 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
| 09 abr 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 08 abr 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
| 05 abr 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 04 abr 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
| 03 abr 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
| 02 abr 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
| 01 abr 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
| 28 mar 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
| 27 mar 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
| 26 mar 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 25 mar 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
| 22 mar 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
| 21 mar 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
| 20 mar 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
| 19 mar 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
| 18 mar 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
| 15 mar 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
| 14 mar 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| 13 mar 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 12 mar 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 11 mar 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
| 08 mar 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
| 07 mar 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 06 mar 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| 05 mar 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
| 04 mar 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 01 mar 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
| 29 feb 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
| 28 feb 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 27 feb 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
| 26 feb 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
| 23 feb 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 22 feb 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
| 21 feb 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
| 20 feb 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
| 16 feb 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
| 15 feb 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
| 14 feb 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
| 13 feb 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
| 12 feb 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
| 09 feb 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
| 08 feb 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
| 07 feb 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
| 06 feb 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
| 05 feb 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
| 02 feb 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
| 01 feb 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
| 31 ene 2024 | 17,64 | 17,64 | 17,64 | 17,64 | 17,64 | - |
| 30 ene 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 29 ene 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
| 26 ene 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
| 25 ene 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
| 24 ene 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
| 23 ene 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
| 22 ene 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
| 19 ene 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 18 ene 2024 | 17,38 | 17,38 | 17,38 | 17,38 | 17,38 | - |
| 17 ene 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
| 16 ene 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | - |
| 12 ene 2024 | 17,19 | 17,19 | 17,19 | 17,19 | 17,19 | - |
| 11 ene 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 17,14 | - |
| 10 ene 2024 | 17,04 | 17,04 | 17,04 | 17,04 | 17,04 | - |
| 09 ene 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
| 08 ene 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | - |
| 05 ene 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 16,44 | - |
| 04 ene 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 16,44 | - |
| 03 ene 2024 | 16,51 | 16,51 | 16,51 | 16,51 | 16,51 | - |
| 02 ene 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 16,63 | - |
| 29 dic 2023 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
| 28 dic 2023 | 17,03 | 17,03 | 17,03 | 17,03 | 17,03 | - |
| 27 dic 2023 | 17,05 | 17,05 | 17,05 | 17,05 | 17,05 | - |
| 26 dic 2023 | 16,99 | 16,99 | 16,99 | 16,99 | 16,99 | - |
| 22 dic 2023 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
| 21 dic 2023 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
| 20 dic 2023 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | - |
| 19 dic 2023 | 17,01 | 17,01 | 17,01 | 17,01 | 17,01 | - |
| 18 dic 2023 | 16,94 | 16,94 | 16,94 | 16,94 | 16,94 | - |
| 15 dic 2023 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
| 14 dic 2023 | 16,63 | 16,63 | 16,63 | 16,63 | 16,63 | - |
| 14 dic 2023 | 0 Dividendo | |||||
| 14 dic 2023 | 1.701 Plusvalía | |||||
| 13 dic 2023 | 18,54 | 18,54 | 18,54 | 18,54 | 16,84 | - |
| *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.