Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0695 -0,0011 (-0,11%) Petróleo Brent
85,17 -0,54 (-0,63%) Oro
2.334,60 -34,40 (-1,45%) Bitcoin EUR
60.116,98 -739,72 (-1,22%)
JPMorgan Large Cap Growth R2 (JLGZX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:05AM EDT
Intervalo de fechas:
21 jun 2023 - 21 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | - | - | - | - | - | - |
| 20 jun 2024 | 68,02 | 68,02 | 68,02 | 68,02 | 68,02 | - |
| 18 jun 2024 | 68,54 | 68,54 | 68,54 | 68,54 | 68,54 | - |
| 17 jun 2024 | 68,30 | 68,30 | 68,30 | 68,30 | 68,30 | - |
| 14 jun 2024 | 67,63 | 67,63 | 67,63 | 67,63 | 67,63 | - |
| 13 jun 2024 | 67,49 | 67,49 | 67,49 | 67,49 | 67,49 | - |
| 12 jun 2024 | 67,07 | 67,07 | 67,07 | 67,07 | 67,07 | - |
| 11 jun 2024 | 65,93 | 65,93 | 65,93 | 65,93 | 65,93 | - |
| 10 jun 2024 | 65,64 | 65,64 | 65,64 | 65,64 | 65,64 | - |
| 07 jun 2024 | 65,25 | 65,25 | 65,25 | 65,25 | 65,25 | - |
| 06 jun 2024 | 65,33 | 65,33 | 65,33 | 65,33 | 65,33 | - |
| 05 jun 2024 | 65,42 | 65,42 | 65,42 | 65,42 | 65,42 | - |
| 04 jun 2024 | 64,04 | 64,04 | 64,04 | 64,04 | 64,04 | - |
| 03 jun 2024 | 63,99 | 63,99 | 63,99 | 63,99 | 63,99 | - |
| 31 may 2024 | 63,80 | 63,80 | 63,80 | 63,80 | 63,80 | - |
| 30 may 2024 | 63,80 | 63,80 | 63,80 | 63,80 | 63,80 | - |
| 29 may 2024 | 64,90 | 64,90 | 64,90 | 64,90 | 64,90 | - |
| 28 may 2024 | 65,23 | 65,23 | 65,23 | 65,23 | 65,23 | - |
| 24 may 2024 | 64,96 | 64,96 | 64,96 | 64,96 | 64,96 | - |
| 23 may 2024 | 64,35 | 64,35 | 64,35 | 64,35 | 64,35 | - |
| 22 may 2024 | 64,40 | 64,40 | 64,40 | 64,40 | 64,40 | - |
| 21 may 2024 | 64,62 | 64,62 | 64,62 | 64,62 | 64,62 | - |
| 20 may 2024 | 64,46 | 64,46 | 64,46 | 64,46 | 64,46 | - |
| 17 may 2024 | 63,93 | 63,93 | 63,93 | 63,93 | 63,93 | - |
| 16 may 2024 | 63,86 | 63,86 | 63,86 | 63,86 | 63,86 | - |
| 15 may 2024 | 64,34 | 64,34 | 64,34 | 64,34 | 64,34 | - |
| 14 may 2024 | 63,17 | 63,17 | 63,17 | 63,17 | 63,17 | - |
| 13 may 2024 | 62,73 | 62,73 | 62,73 | 62,73 | 62,73 | - |
| 10 may 2024 | 62,88 | 62,88 | 62,88 | 62,88 | 62,88 | - |
| 09 may 2024 | 62,84 | 62,84 | 62,84 | 62,84 | 62,84 | - |
| 08 may 2024 | 62,68 | 62,68 | 62,68 | 62,68 | 62,68 | - |
| 07 may 2024 | 62,89 | 62,89 | 62,89 | 62,89 | 62,89 | - |
| 06 may 2024 | 62,95 | 62,95 | 62,95 | 62,95 | 62,95 | - |
| 03 may 2024 | 61,79 | 61,79 | 61,79 | 61,79 | 61,79 | - |
| 02 may 2024 | 60,80 | 60,80 | 60,80 | 60,80 | 60,80 | - |
| 01 may 2024 | 60,13 | 60,13 | 60,13 | 60,13 | 60,13 | - |
| 30 abr 2024 | 60,43 | 60,43 | 60,43 | 60,43 | 60,43 | - |
| 29 abr 2024 | 61,39 | 61,39 | 61,39 | 61,39 | 61,39 | - |
| 26 abr 2024 | 61,42 | 61,42 | 61,42 | 61,42 | 61,42 | - |
| 25 abr 2024 | 60,26 | 60,26 | 60,26 | 60,26 | 60,26 | - |
| 24 abr 2024 | 60,72 | 60,72 | 60,72 | 60,72 | 60,72 | - |
| 23 abr 2024 | 61,00 | 61,00 | 61,00 | 61,00 | 61,00 | - |
| 22 abr 2024 | 59,77 | 59,77 | 59,77 | 59,77 | 59,77 | - |
| 19 abr 2024 | 59,23 | 59,23 | 59,23 | 59,23 | 59,23 | - |
| 18 abr 2024 | 60,84 | 60,84 | 60,84 | 60,84 | 60,84 | - |
| 17 abr 2024 | 61,22 | 61,22 | 61,22 | 61,22 | 61,22 | - |
| 16 abr 2024 | 61,95 | 61,95 | 61,95 | 61,95 | 61,95 | - |
| 15 abr 2024 | 61,82 | 61,82 | 61,82 | 61,82 | 61,82 | - |
| 12 abr 2024 | 63,02 | 63,02 | 63,02 | 63,02 | 63,02 | - |
| 11 abr 2024 | 64,05 | 64,05 | 64,05 | 64,05 | 64,05 | - |
| 10 abr 2024 | 63,26 | 63,26 | 63,26 | 63,26 | 63,26 | - |
| 09 abr 2024 | 63,54 | 63,54 | 63,54 | 63,54 | 63,54 | - |
| 08 abr 2024 | 63,72 | 63,72 | 63,72 | 63,72 | 63,72 | - |
| 05 abr 2024 | 63,94 | 63,94 | 63,94 | 63,94 | 63,94 | - |
| 04 abr 2024 | 62,73 | 62,73 | 62,73 | 62,73 | 62,73 | - |
| 03 abr 2024 | 63,63 | 63,63 | 63,63 | 63,63 | 63,63 | - |
| 02 abr 2024 | 63,25 | 63,25 | 63,25 | 63,25 | 63,25 | - |
| 01 abr 2024 | 63,65 | 63,65 | 63,65 | 63,65 | 63,65 | - |
| 28 mar 2024 | 63,52 | 63,52 | 63,52 | 63,52 | 63,52 | - |
| 27 mar 2024 | 63,65 | 63,65 | 63,65 | 63,65 | 63,65 | - |
| 26 mar 2024 | 63,79 | 63,79 | 63,79 | 63,79 | 63,79 | - |
| 25 mar 2024 | 64,04 | 64,04 | 64,04 | 64,04 | 64,04 | - |
| 22 mar 2024 | 64,30 | 64,30 | 64,30 | 64,30 | 64,30 | - |
| 21 mar 2024 | 64,14 | 64,14 | 64,14 | 64,14 | 64,14 | - |
| 20 mar 2024 | 63,80 | 63,80 | 63,80 | 63,80 | 63,80 | - |
| 19 mar 2024 | 62,98 | 62,98 | 62,98 | 62,98 | 62,98 | - |
| 18 mar 2024 | 62,61 | 62,61 | 62,61 | 62,61 | 62,61 | - |
| 15 mar 2024 | 62,12 | 62,12 | 62,12 | 62,12 | 62,12 | - |
| 14 mar 2024 | 63,01 | 63,01 | 63,01 | 63,01 | 63,01 | - |
| 13 mar 2024 | 62,99 | 62,99 | 62,99 | 62,99 | 62,99 | - |
| 12 mar 2024 | 63,16 | 63,16 | 63,16 | 63,16 | 63,16 | - |
| 11 mar 2024 | 61,78 | 61,78 | 61,78 | 61,78 | 61,78 | - |
| 08 mar 2024 | 62,47 | 62,47 | 62,47 | 62,47 | 62,47 | - |
| 07 mar 2024 | 63,32 | 63,32 | 63,32 | 63,32 | 63,32 | - |
| 06 mar 2024 | 62,33 | 62,33 | 62,33 | 62,33 | 62,33 | - |
| 05 mar 2024 | 62,00 | 62,00 | 62,00 | 62,00 | 62,00 | - |
| 04 mar 2024 | 63,13 | 63,13 | 63,13 | 63,13 | 63,13 | - |
| 01 mar 2024 | 63,15 | 63,15 | 63,15 | 63,15 | 63,15 | - |
| 29 feb 2024 | 62,18 | 62,18 | 62,18 | 62,18 | 62,18 | - |
| 28 feb 2024 | 61,46 | 61,46 | 61,46 | 61,46 | 61,46 | - |
| 27 feb 2024 | 61,71 | 61,71 | 61,71 | 61,71 | 61,71 | - |
| 26 feb 2024 | 61,64 | 61,64 | 61,64 | 61,64 | 61,64 | - |
| 23 feb 2024 | 61,66 | 61,66 | 61,66 | 61,66 | 61,66 | - |
| 22 feb 2024 | 61,81 | 61,81 | 61,81 | 61,81 | 61,81 | - |
| 21 feb 2024 | 59,73 | 59,73 | 59,73 | 59,73 | 59,73 | - |
| 20 feb 2024 | 60,03 | 60,03 | 60,03 | 60,03 | 60,03 | - |
| 16 feb 2024 | 60,83 | 60,83 | 60,83 | 60,83 | 60,83 | - |
| 15 feb 2024 | 61,28 | 61,28 | 61,28 | 61,28 | 61,28 | - |
| 14 feb 2024 | 61,15 | 61,15 | 61,15 | 61,15 | 61,15 | - |
| 13 feb 2024 | 60,05 | 60,05 | 60,05 | 60,05 | 60,05 | - |
| 12 feb 2024 | 60,95 | 60,95 | 60,95 | 60,95 | 60,95 | - |
| 09 feb 2024 | 61,38 | 61,38 | 61,38 | 61,38 | 61,38 | - |
| 08 feb 2024 | 60,72 | 60,72 | 60,72 | 60,72 | 60,72 | - |
| 07 feb 2024 | 60,54 | 60,54 | 60,54 | 60,54 | 60,54 | - |
| 06 feb 2024 | 59,59 | 59,59 | 59,59 | 59,59 | 59,59 | - |
| 05 feb 2024 | 59,74 | 59,74 | 59,74 | 59,74 | 59,74 | - |
| 02 feb 2024 | 59,71 | 59,71 | 59,71 | 59,71 | 59,71 | - |
| 01 feb 2024 | 58,06 | 58,06 | 58,06 | 58,06 | 58,06 | - |
| 31 ene 2024 | 57,13 | 57,13 | 57,13 | 57,13 | 57,13 | - |
| 30 ene 2024 | 58,24 | 58,24 | 58,24 | 58,24 | 58,24 | - |
| *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.