Mercados españoles abiertos en 5 hrs 45 min

JPMorgan Large Cap Growth R6 (JLGMX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
70,44+1,41 (+2,04%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 2024------
22 abr 202469,0369,0369,0369,0369,03-
19 abr 202468,4068,4068,4068,4068,40-
18 abr 202470,2570,2570,2570,2570,25-
17 abr 202470,6970,6970,6970,6970,69-
16 abr 202471,5371,5371,5371,5371,53-
15 abr 202471,3771,3771,3771,3771,37-
12 abr 202472,7772,7772,7772,7772,77-
11 abr 202473,9573,9573,9573,9573,95-
10 abr 202473,0373,0373,0373,0373,03-
09 abr 202473,3573,3573,3573,3573,35-
08 abr 202473,5673,5673,5673,5673,56-
05 abr 202473,8273,8273,8273,8273,82-
04 abr 202472,4172,4172,4172,4172,41-
03 abr 202473,4573,4573,4573,4573,45-
02 abr 202473,0173,0173,0173,0173,01-
01 abr 202473,4773,4773,4773,4773,47-
28 mar 202473,3173,3173,3173,3173,31-
27 mar 202473,4673,4673,4673,4673,46-
26 mar 202473,6273,6273,6273,6273,62-
25 mar 202473,9173,9173,9173,9173,91-
22 mar 202474,2174,2174,2174,2174,21-
21 mar 202474,0274,0274,0274,0274,02-
20 mar 202473,6273,6273,6273,6273,62-
19 mar 202472,6872,6872,6872,6872,68-
18 mar 202472,2572,2572,2572,2572,25-
15 mar 202471,6871,6871,6871,6871,68-
14 mar 202472,7072,7072,7072,7072,70-
13 mar 202472,6872,6872,6872,6872,68-
12 mar 202472,8772,8772,8772,8772,87-
11 mar 202471,2871,2871,2871,2871,28-
08 mar 202472,0772,0772,0772,0772,07-
07 mar 202473,0573,0573,0573,0573,05-
06 mar 202471,9171,9171,9171,9171,91-
05 mar 202471,5271,5271,5271,5271,52-
04 mar 202472,8372,8372,8372,8372,83-
01 mar 202472,8572,8572,8572,8572,85-
29 feb 202471,7371,7371,7371,7371,73-
28 feb 202470,9070,9070,9070,9070,90-
27 feb 202471,1871,1871,1871,1871,18-
26 feb 202471,0971,0971,0971,0971,09-
23 feb 202471,1271,1271,1271,1271,12-
22 feb 202471,2871,2871,2871,2871,28-
21 feb 202468,8868,8868,8868,8868,88-
20 feb 202469,2469,2469,2469,2469,24-
16 feb 202470,1670,1670,1670,1670,16-
15 feb 202470,6770,6770,6770,6770,67-
14 feb 202470,5170,5170,5170,5170,51-
13 feb 202469,2469,2469,2469,2469,24-
12 feb 202470,2970,2970,2970,2970,29-
09 feb 202470,7870,7870,7870,7870,78-
08 feb 202470,0170,0170,0170,0170,01-
07 feb 202469,8169,8169,8169,8169,81-
06 feb 202468,7168,7168,7168,7168,71-
05 feb 202468,8768,8768,8768,8768,87-
02 feb 202468,8468,8468,8468,8468,84-
01 feb 202466,9366,9366,9366,9366,93-
31 ene 202465,8665,8665,8665,8665,86-
30 ene 202467,1467,1467,1467,1467,14-
29 ene 202467,3867,3867,3867,3867,38-
26 ene 202466,5466,5466,5466,5466,54-
25 ene 202466,5466,5466,5466,5466,54-
24 ene 202466,3466,3466,3466,3466,34-
23 ene 202465,7965,7965,7965,7965,79-
22 ene 202465,6465,6465,6465,6465,64-
19 ene 202465,4865,4865,4865,4865,48-
18 ene 202464,5164,5164,5164,5164,51-
17 ene 202463,7563,7563,7563,7563,75-
16 ene 202464,1364,1364,1364,1364,13-
12 ene 202464,1964,1964,1964,1964,19-
11 ene 202464,0364,0364,0364,0364,03-
10 ene 202463,7863,7863,7863,7863,78-
09 ene 202463,0563,0563,0563,0563,05-
08 ene 202462,8562,8562,8562,8562,85-
05 ene 202461,5361,5361,5361,5361,53-
04 ene 202461,3461,3461,3461,3461,34-
03 ene 202461,5661,5661,5661,5661,56-
02 ene 202462,0962,0962,0962,0962,09-
29 dic 202363,4063,4063,4063,4063,40-
28 dic 202363,4063,4063,4063,4063,40-
27 dic 202363,4363,4363,4363,4363,43-
26 dic 202363,2163,2163,2163,2163,21-
22 dic 202362,9762,9762,9762,9762,97-
21 dic 202363,0363,0363,0363,0363,03-
20 dic 202362,3162,3162,3162,3162,31-
20 dic 20230.197 Dividendo
19 dic 202363,4563,4563,4563,4563,25-
18 dic 202363,1063,1063,1063,1062,90-
15 dic 202362,5662,5662,5662,5662,37-
14 dic 202362,2762,2762,2762,2762,08-
13 dic 202362,4762,4762,4762,4762,28-
12 dic 202361,8361,8361,8361,8361,64-
11 dic 202361,4761,4761,4761,4761,28-
08 dic 202361,3461,3461,3461,3461,15-
07 dic 202360,8960,8960,8960,8960,70-
06 dic 202360,1560,1560,1560,1559,96-
05 dic 202360,5260,5260,5260,5260,33-
04 dic 202360,3660,3660,3660,3660,17-
01 dic 202361,0361,0361,0361,0360,84-
30 nov 202360,8160,8160,8160,8160,62-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...