Mercados españoles cerrados

Janus Henderson Enterprise I (JMGRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
137,64-2,59 (-1,85%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
13 abr 2023 - 13 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 2024137,64137,64137,64137,64137,64-
11 abr 2024140,23140,23140,23140,23140,23-
10 abr 2024140,12140,12140,12140,12140,12-
09 abr 2024142,31142,31142,31142,31142,31-
08 abr 2024141,63141,63141,63141,63141,63-
05 abr 2024141,09141,09141,09141,09141,09-
04 abr 2024140,05140,05140,05140,05140,05-
03 abr 2024141,33141,33141,33141,33141,33-
02 abr 2024140,88140,88140,88140,88140,88-
01 abr 2024142,16142,16142,16142,16142,16-
28 mar 2024143,12143,12143,12143,12143,12-
27 mar 2024142,93142,93142,93142,93142,93-
26 mar 2024141,42141,42141,42141,42141,42-
25 mar 2024141,41141,41141,41141,41141,41-
22 mar 2024142,08142,08142,08142,08142,08-
21 mar 2024143,03143,03143,03143,03143,03-
20 mar 2024141,84141,84141,84141,84141,84-
19 mar 2024140,66140,66140,66140,66140,66-
18 mar 2024139,80139,80139,80139,80139,80-
15 mar 2024139,69139,69139,69139,69139,69-
14 mar 2024140,43140,43140,43140,43140,43-
13 mar 2024141,72141,72141,72141,72141,72-
12 mar 2024142,37142,37142,37142,37142,37-
11 mar 2024141,56141,56141,56141,56141,56-
08 mar 2024141,70141,70141,70141,70141,70-
07 mar 2024142,69142,69142,69142,69142,69-
06 mar 2024140,64140,64140,64140,64140,64-
05 mar 2024140,05140,05140,05140,05140,05-
04 mar 2024141,59141,59141,59141,59141,59-
01 mar 2024141,53141,53141,53141,53141,53-
29 feb 2024140,52140,52140,52140,52140,52-
28 feb 2024139,88139,88139,88139,88139,88-
27 feb 2024140,21140,21140,21140,21140,21-
26 feb 2024140,16140,16140,16140,16140,16-
23 feb 2024140,45140,45140,45140,45140,45-
22 feb 2024140,00140,00140,00140,00140,00-
21 feb 2024137,97137,97137,97137,97137,97-
20 feb 2024137,75137,75137,75137,75137,75-
16 feb 2024138,57138,57138,57138,57138,57-
15 feb 2024139,07139,07139,07139,07139,07-
14 feb 2024137,56137,56137,56137,56137,56-
13 feb 2024135,08135,08135,08135,08135,08-
12 feb 2024137,27137,27137,27137,27137,27-
09 feb 2024136,78136,78136,78136,78136,78-
08 feb 2024135,62135,62135,62135,62135,62-
07 feb 2024134,94134,94134,94134,94134,94-
06 feb 2024134,35134,35134,35134,35134,35-
05 feb 2024133,99133,99133,99133,99133,99-
02 feb 2024134,81134,81134,81134,81134,81-
01 feb 2024134,78134,78134,78134,78134,78-
31 ene 2024132,45132,45132,45132,45132,45-
30 ene 2024134,17134,17134,17134,17134,17-
29 ene 2024134,08134,08134,08134,08134,08-
26 ene 2024132,85132,85132,85132,85132,85-
25 ene 2024132,90132,90132,90132,90132,90-
24 ene 2024132,02132,02132,02132,02132,02-
23 ene 2024132,91132,91132,91132,91132,91-
22 ene 2024132,64132,64132,64132,64132,64-
19 ene 2024131,48131,48131,48131,48131,48-
18 ene 2024130,28130,28130,28130,28130,28-
17 ene 2024129,05129,05129,05129,05129,05-
16 ene 2024130,09130,09130,09130,09130,09-
12 ene 2024130,56130,56130,56130,56130,56-
11 ene 2024130,59130,59130,59130,59130,59-
10 ene 2024130,83130,83130,83130,83130,83-
09 ene 2024130,47130,47130,47130,47130,47-
08 ene 2024130,76130,76130,76130,76130,76-
05 ene 2024128,76128,76128,76128,76128,76-
04 ene 2024128,45128,45128,45128,45128,45-
03 ene 2024128,70128,70128,70128,70128,70-
02 ene 2024130,67130,67130,67130,67130,67-
29 dic 2023131,88131,88131,88131,88131,88-
28 dic 2023132,39132,39132,39132,39132,39-
27 dic 2023132,34132,34132,34132,34132,34-
26 dic 2023131,92131,92131,92131,92131,92-
22 dic 2023131,11131,11131,11131,11131,11-
21 dic 2023130,47130,47130,47130,47130,47-
20 dic 2023128,74128,74128,74128,74128,74-
19 dic 2023130,98130,98130,98130,98130,98-
18 dic 2023129,68129,68129,68129,68129,68-
15 dic 2023130,23130,23130,23130,23130,23-
14 dic 2023128,10128,10128,10128,10128,10-
13 dic 2023128,10128,10128,10128,10128,10-
12 dic 2023125,70125,70125,70125,70125,70-
11 dic 2023125,64125,64125,64125,64125,64-
08 dic 2023124,55124,55124,55124,55124,55-
07 dic 2023124,27124,27124,27124,27124,27-
07 dic 20230 Dividendo
07 dic 20239.833 Plusvalía
06 dic 2023133,41133,41133,41133,41123,58-
05 dic 2023133,44133,44133,44133,44123,60-
04 dic 2023134,49134,49134,49134,49124,58-
01 dic 2023134,60134,60134,60134,60124,68-
30 nov 2023132,36132,36132,36132,36122,60-
29 nov 2023131,24131,24131,24131,24121,57-
28 nov 2023130,71130,71130,71130,71121,08-
27 nov 2023131,23131,23131,23131,23121,56-
24 nov 2023131,45131,45131,45131,45121,76-
22 nov 2023130,86130,86130,86130,86121,21-
21 nov 2023130,30130,30130,30130,30120,70-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...