Mercados españoles cerrados en 1 hr 18 mins

Jacob Discovery Fd Inv (JMCGX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
21,43+0,20 (+0,94%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 2024------
06 may 202421,4321,4321,4321,4321,43-
03 may 202421,2321,2321,2321,2321,23-
02 may 202420,9620,9620,9620,9620,96-
01 may 202420,7820,7820,7820,7820,78-
30 abr 202420,5620,5620,5620,5620,56-
29 abr 202420,5520,5520,5520,5520,55-
26 abr 202420,2820,2820,2820,2820,28-
25 abr 202420,0420,0420,0420,0420,04-
24 abr 202420,4120,4120,4120,4120,41-
23 abr 202420,4220,4220,4220,4220,42-
22 abr 202420,2420,2420,2420,2420,24-
19 abr 202420,2720,2720,2720,2720,27-
18 abr 202420,3520,3520,3520,3520,35-
17 abr 202420,5320,5320,5320,5320,53-
16 abr 202420,7520,7520,7520,7520,75-
15 abr 202420,9420,9420,9420,9420,94-
12 abr 202421,4421,4421,4421,4421,44-
11 abr 202422,0222,0222,0222,0222,02-
10 abr 202421,9021,9021,9021,9021,90-
09 abr 202422,2722,2722,2722,2722,27-
08 abr 202422,1222,1222,1222,1222,12-
05 abr 202422,4622,4622,4622,4622,46-
04 abr 202422,2522,2522,2522,2522,25-
03 abr 202422,5822,5822,5822,5822,58-
02 abr 202422,6022,6022,6022,6022,60-
01 abr 202422,7722,7722,7722,7722,77-
28 mar 202422,9622,9622,9622,9622,96-
27 mar 202422,5422,5422,5422,5422,54-
26 mar 202422,1022,1022,1022,1022,10-
25 mar 202422,1222,1222,1222,1222,12-
22 mar 202422,0922,0922,0922,0922,09-
21 mar 202421,8221,8221,8221,8221,82-
20 mar 202422,0022,0022,0022,0022,00-
19 mar 202421,4921,4921,4921,4921,49-
18 mar 202421,3521,3521,3521,3521,35-
15 mar 202421,4421,4421,4421,4421,44-
14 mar 202421,3721,3721,3721,3721,37-
13 mar 202421,6621,6621,6621,6621,66-
12 mar 202421,2021,2021,2021,2021,20-
11 mar 202421,6121,6121,6121,6121,61-
08 mar 202421,7921,7921,7921,7921,79-
07 mar 202421,7621,7621,7621,7621,76-
06 mar 202421,7421,7421,7421,7421,74-
05 mar 202421,8021,8021,8021,8021,80-
04 mar 202422,2622,2622,2622,2622,26-
01 mar 202422,3722,3722,3722,3722,37-
29 feb 202422,0422,0422,0422,0422,04-
28 feb 202421,9021,9021,9021,9021,90-
27 feb 202422,2722,2722,2722,2722,27-
26 feb 202421,8121,8121,8121,8121,81-
23 feb 202421,4721,4721,4721,4721,47-
22 feb 202421,0821,0821,0821,0821,08-
21 feb 202421,1021,1021,1021,1021,10-
20 feb 202421,2921,2921,2921,2921,29-
16 feb 202421,5721,5721,5721,5721,57-
15 feb 202421,7621,7621,7621,7621,76-
14 feb 202421,5321,5321,5321,5321,53-
13 feb 202421,2321,2321,2321,2321,23-
12 feb 202422,0322,0322,0322,0322,03-
09 feb 202421,5021,5021,5021,5021,50-
08 feb 202421,4521,4521,4521,4521,45-
07 feb 202421,3121,3121,3121,3121,31-
06 feb 202421,5221,5221,5221,5221,52-
05 feb 202421,1921,1921,1921,1921,19-
02 feb 202421,4921,4921,4921,4921,49-
01 feb 202421,5321,5321,5321,5321,53-
31 ene 202421,2721,2721,2721,2721,27-
30 ene 202421,3621,3621,3621,3621,36-
29 ene 202421,7321,7321,7321,7321,73-
26 ene 202421,3821,3821,3821,3821,38-
25 ene 202421,5121,5121,5121,5121,51-
24 ene 202421,4221,4221,4221,4221,42-
23 ene 202421,6821,6821,6821,6821,68-
22 ene 202421,4421,4421,4421,4421,44-
19 ene 202421,1821,1821,1821,1821,18-
18 ene 202421,0621,0621,0621,0621,06-
17 ene 202421,0821,0821,0821,0821,08-
16 ene 202421,4121,4121,4121,4121,41-
12 ene 202421,6521,6521,6521,6521,65-
11 ene 202421,5721,5721,5721,5721,57-
10 ene 202421,5521,5521,5521,5521,55-
09 ene 202421,6121,6121,6121,6121,61-
08 ene 202421,4221,4221,4221,4221,42-
05 ene 202420,8720,8720,8720,8720,87-
04 ene 202421,0821,0821,0821,0821,08-
03 ene 202420,9920,9920,9920,9920,99-
02 ene 202421,5421,5421,5421,5421,54-
29 dic 202321,6121,6121,6121,6121,61-
28 dic 202321,6921,6921,6921,6921,69-
27 dic 202321,6421,6421,6421,6421,64-
26 dic 202321,4021,4021,4021,4021,40-
22 dic 202321,2321,2321,2321,2321,23-
21 dic 202321,1421,1421,1421,1421,14-
20 dic 202320,7320,7320,7320,7320,73-
19 dic 202320,6820,6820,6820,6820,68-
18 dic 202320,1620,1620,1620,1620,16-
15 dic 202320,2320,2320,2320,2320,23-
14 dic 202320,3920,3920,3920,3920,39-
13 dic 202319,8319,8319,8319,8319,83-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...