Mercados españoles cerrados

JPMorgan Market Expansion Enhanced Equity ETF (JMEE)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
56,64+0,26 (+0,46%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202456,6456,8856,3756,6456,6429.300
27 jun 202456,7556,7556,0856,3856,38663.500
26 jun 202456,2956,2956,0056,1856,1857.600
25 jun 202456,7056,9456,1056,3556,3559.400
24 jun 202456,4557,1356,4556,7956,7943.200
21 jun 202456,4756,5155,9456,5156,5146.800
20 jun 202456,6256,7156,2556,3556,3543.100
18 jun 202456,5956,6956,3656,5956,59107.400
17 jun 202455,7456,4555,6456,4556,4551.300
14 jun 202456,2856,3155,6355,8855,8886.000
13 jun 202457,1957,1956,3056,6956,69136.100
12 jun 202457,3757,8056,9457,1357,1368.000
11 jun 202456,0556,3655,7856,2356,2366.000
10 jun 202456,0556,5355,8756,4856,4855.400
07 jun 202456,4156,8256,3356,4356,4339.700
06 jun 202456,9657,1056,7356,9056,9038.500
05 jun 202456,8957,1456,4957,1357,1356.600
04 jun 202457,1657,1656,4556,4956,4954.200
03 jun 202458,1658,1656,9257,3057,3076.500
31 may 202457,4057,6956,8857,6957,6960.000
30 may 202456,5857,1256,5857,0257,0279.400
29 may 202456,6356,7256,3856,4656,46209.600
28 may 202457,6357,6356,9357,1457,14133.200
24 may 202457,2157,4757,2057,4457,4473.700
23 may 202457,8657,8656,7656,8856,8862.000
22 may 202457,8758,0657,4157,5957,59150.600
21 may 202458,0258,0457,8658,0458,0465.200
20 may 202458,0358,2758,0158,0958,0933.400
17 may 202458,2058,2657,9258,0758,0751.800
16 may 202458,6258,6258,0558,0658,0655.500
15 may 202458,5358,5358,2358,2958,29121.100
14 may 202458,0358,2357,8358,0858,0850.900
13 may 202457,9458,0657,5657,5757,5745.700
10 may 202458,1358,1357,4857,6757,6785.400
09 may 202457,3957,8056,9457,8057,8068.900
08 may 202457,3357,3356,9257,2057,2059.700
07 may 202457,5057,7957,4257,4257,4254.100
06 may 202456,8757,2456,8757,2457,2454.700
03 may 202456,8556,9356,3256,4856,48150.500
02 may 202455,6755,9655,2455,9655,96333.800
01 may 202455,6356,0654,9755,2055,2050.100
30 abr 202455,7355,9455,1355,1555,1555.500
29 abr 202455,9356,2655,9356,1456,1446.200
26 abr 202455,6156,0655,6155,8355,8332.000
25 abr 202455,1955,6755,0255,5855,5835.900
24 abr 202455,7656,1255,5255,8455,8491.900
23 abr 202455,0756,0255,0755,9055,9098.000
22 abr 202454,7155,3554,5055,0855,0883.900
19 abr 202454,1654,7554,1654,5754,5738.600
18 abr 202455,3755,3754,1754,3154,3170.800
17 abr 202455,5355,5354,3954,4454,4466.900
16 abr 202455,0155,1454,5054,9054,9078.000
15 abr 202456,3656,3754,9855,2055,2064.200
12 abr 202456,1256,3955,5655,7255,7247.700
11 abr 202456,6756,9456,1656,5956,5983.800
10 abr 202457,0557,0556,2956,5356,5391.900
09 abr 202458,3658,3657,3357,8257,82230.600
08 abr 202457,6457,8657,5357,7357,7381.200
05 abr 202457,3257,6157,1057,4757,4768.000
04 abr 202458,1658,6156,9357,0657,06111.000
03 abr 202457,8457,8457,2757,5857,58136.200
02 abr 202457,7757,7757,0757,3757,3756.200
01 abr 202458,8958,8958,1058,1558,1546.600
28 mar 202458,8458,8458,3858,5358,5343.000
27 mar 202457,6158,3457,6158,3458,34170.300
26 mar 202457,5958,1057,2757,3057,30103.400
25 mar 202457,4657,6957,3957,4157,41130.600
22 mar 202457,9957,9957,4257,4657,4640.500
21 mar 202457,7458,0357,6557,7157,71452.700
20 mar 202456,2857,3456,2857,2457,2450.700
19 mar 202456,0156,5055,9356,4256,4234.000
18 mar 202456,2756,4055,9956,0056,0033.100
15 mar 202456,0656,3355,9256,1356,1393.200
14 mar 202456,9156,9155,7356,1056,1083.700
13 mar 202456,6957,0356,6956,8156,81117.800
12 mar 202456,4056,7056,1156,5556,55112.100
11 mar 202456,4156,4356,0856,4056,4069.800
08 mar 202457,5857,5856,5556,7056,70101.600
07 mar 202457,0257,0256,4856,9056,9055.000
06 mar 202456,8356,8356,2756,4256,42151.900
05 mar 202456,2756,4455,8956,1556,1542.500
04 mar 202456,7356,7356,2756,2956,2923.300
01 mar 202455,7256,0655,4456,0056,0023.700
29 feb 202456,0356,0355,3755,6355,6348.900
28 feb 202455,6555,6555,2655,2955,29284.600
27 feb 202455,7855,7855,2755,3755,3729.100
26 feb 202455,3655,3654,9555,1255,1224.900
23 feb 202455,4655,4654,9055,1755,17167.000
22 feb 202454,9155,0454,6555,0155,0125.600
21 feb 202454,6354,6353,9554,3454,34227.300
20 feb 202454,2854,4154,1554,3254,3272.900
16 feb 202454,9355,2954,7354,7454,7431.400
15 feb 202454,6355,3854,6355,3155,3141.000
14 feb 202453,9154,4453,7454,2854,28177.000
13 feb 202453,9953,9953,0953,4553,4524.000
12 feb 202454,2655,0554,2654,8954,8926.700
09 feb 202453,7754,2953,7554,2954,2944.900
08 feb 202453,2153,8253,2153,8053,8059.000
07 feb 202453,2253,4752,8953,3053,30204.000
06 feb 202453,3653,3652,8853,1053,1065.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...