Mercados españoles abiertos en 2 hrs 20 min
S&P 500
4.288,05 -11,65 (-0,27%) Nasdaq
13.219,32 +18,02 (+0,14%) NIKKEI 225
32.031,15 +173,53 (+0,54%) Dólar/Euro
1,0572 -0,0003 (-0,03%) Petróleo Brent
95,33 +0,02 (+0,02%) Bitcoin EUR
26.542,12 +962,17 (+3,76%)
Janus Henderson Enterprise Fund (JMGRX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
02 oct 2022 - 02 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 sept 2023 | 130,24 | 130,24 | 130,24 | 130,24 | 130,24 | - |
| 28 sept 2023 | 130,59 | 130,59 | 130,59 | 130,59 | 130,59 | - |
| 27 sept 2023 | 129,56 | 129,56 | 129,56 | 129,56 | 129,56 | - |
| 26 sept 2023 | 129,23 | 129,23 | 129,23 | 129,23 | 129,23 | - |
| 25 sept 2023 | 131,09 | 131,09 | 131,09 | 131,09 | 131,09 | - |
| 22 sept 2023 | 131,06 | 131,06 | 131,06 | 131,06 | 131,06 | - |
| 21 sept 2023 | 130,83 | 130,83 | 130,83 | 130,83 | 130,83 | - |
| 20 sept 2023 | 133,02 | 133,02 | 133,02 | 133,02 | 133,02 | - |
| 19 sept 2023 | 133,58 | 133,58 | 133,58 | 133,58 | 133,58 | - |
| 18 sept 2023 | 133,82 | 133,82 | 133,82 | 133,82 | 133,82 | - |
| 15 sept 2023 | 133,91 | 133,91 | 133,91 | 133,91 | 133,91 | - |
| 14 sept 2023 | 134,83 | 134,83 | 134,83 | 134,83 | 134,83 | - |
| 13 sept 2023 | 133,48 | 133,48 | 133,48 | 133,48 | 133,48 | - |
| 12 sept 2023 | 133,63 | 133,63 | 133,63 | 133,63 | 133,63 | - |
| 11 sept 2023 | 133,85 | 133,85 | 133,85 | 133,85 | 133,85 | - |
| 08 sept 2023 | 133,35 | 133,35 | 133,35 | 133,35 | 133,35 | - |
| 07 sept 2023 | 133,84 | 133,84 | 133,84 | 133,84 | 133,84 | - |
| 06 sept 2023 | 134,68 | 134,68 | 134,68 | 134,68 | 134,68 | - |
| 05 sept 2023 | 134,85 | 134,85 | 134,85 | 134,85 | 134,85 | - |
| 01 sept 2023 | 136,58 | 136,58 | 136,58 | 136,58 | 136,58 | - |
| 31 ago 2023 | 135,63 | 135,63 | 135,63 | 135,63 | 135,63 | - |
| 30 ago 2023 | 136,17 | 136,17 | 136,17 | 136,17 | 136,17 | - |
| 29 ago 2023 | 135,49 | 135,49 | 135,49 | 135,49 | 135,49 | - |
| 28 ago 2023 | 134,01 | 134,01 | 134,01 | 134,01 | 134,01 | - |
| 25 ago 2023 | 132,76 | 132,76 | 132,76 | 132,76 | 132,76 | - |
| 24 ago 2023 | 131,99 | 131,99 | 131,99 | 131,99 | 131,99 | - |
| 23 ago 2023 | 133,44 | 133,44 | 133,44 | 133,44 | 133,44 | - |
| 22 ago 2023 | 132,26 | 132,26 | 132,26 | 132,26 | 132,26 | - |
| 21 ago 2023 | 132,62 | 132,62 | 132,62 | 132,62 | 132,62 | - |
| 18 ago 2023 | 132,12 | 132,12 | 132,12 | 132,12 | 132,12 | - |
| 17 ago 2023 | 131,92 | 131,92 | 131,92 | 131,92 | 131,92 | - |
| 16 ago 2023 | 133,66 | 133,66 | 133,66 | 133,66 | 133,66 | - |
| 15 ago 2023 | 134,65 | 134,65 | 134,65 | 134,65 | 134,65 | - |
| 14 ago 2023 | 136,22 | 136,22 | 136,22 | 136,22 | 136,22 | - |
| 11 ago 2023 | 135,89 | 135,89 | 135,89 | 135,89 | 135,89 | - |
| 10 ago 2023 | 136,49 | 136,49 | 136,49 | 136,49 | 136,49 | - |
| 09 ago 2023 | 136,65 | 136,65 | 136,65 | 136,65 | 136,65 | - |
| 08 ago 2023 | 137,18 | 137,18 | 137,18 | 137,18 | 137,18 | - |
| 07 ago 2023 | 138,01 | 138,01 | 138,01 | 138,01 | 138,01 | - |
| 04 ago 2023 | 137,10 | 137,10 | 137,10 | 137,10 | 137,10 | - |
| 03 ago 2023 | 137,67 | 137,67 | 137,67 | 137,67 | 137,67 | - |
| 02 ago 2023 | 137,99 | 137,99 | 137,99 | 137,99 | 137,99 | - |
| 01 ago 2023 | 139,97 | 139,97 | 139,97 | 139,97 | 139,97 | - |
| 31 jul 2023 | 139,92 | 139,92 | 139,92 | 139,92 | 139,92 | - |
| 28 jul 2023 | 139,49 | 139,49 | 139,49 | 139,49 | 139,49 | - |
| 27 jul 2023 | 139,22 | 139,22 | 139,22 | 139,22 | 139,22 | - |
| 26 jul 2023 | 140,02 | 140,02 | 140,02 | 140,02 | 140,02 | - |
| 25 jul 2023 | 139,99 | 139,99 | 139,99 | 139,99 | 139,99 | - |
| 24 jul 2023 | 139,40 | 139,40 | 139,40 | 139,40 | 139,40 | - |
| 21 jul 2023 | 140,03 | 140,03 | 140,03 | 140,03 | 140,03 | - |
| 20 jul 2023 | 139,45 | 139,45 | 139,45 | 139,45 | 139,45 | - |
| 19 jul 2023 | 140,24 | 140,24 | 140,24 | 140,24 | 140,24 | - |
| 18 jul 2023 | 139,97 | 139,97 | 139,97 | 139,97 | 139,97 | - |
| 17 jul 2023 | 138,91 | 138,91 | 138,91 | 138,91 | 138,91 | - |
| 14 jul 2023 | 137,64 | 137,64 | 137,64 | 137,64 | 137,64 | - |
| 13 jul 2023 | 138,39 | 138,39 | 138,39 | 138,39 | 138,39 | - |
| 12 jul 2023 | 137,14 | 137,14 | 137,14 | 137,14 | 137,14 | - |
| 11 jul 2023 | 136,55 | 136,55 | 136,55 | 136,55 | 136,55 | - |
| 10 jul 2023 | 135,72 | 135,72 | 135,72 | 135,72 | 135,72 | - |
| 07 jul 2023 | 134,67 | 134,67 | 134,67 | 134,67 | 134,67 | - |
| 06 jul 2023 | 134,09 | 134,09 | 134,09 | 134,09 | 134,09 | - |
| 05 jul 2023 | 135,24 | 135,24 | 135,24 | 135,24 | 135,24 | - |
| 03 jul 2023 | 136,30 | 136,30 | 136,30 | 136,30 | 136,30 | - |
| 30 jun 2023 | 136,25 | 136,25 | 136,25 | 136,25 | 136,25 | - |
| 29 jun 2023 | 134,79 | 134,79 | 134,79 | 134,79 | 134,79 | - |
| 28 jun 2023 | 133,82 | 133,82 | 133,82 | 133,82 | 133,82 | - |
| 27 jun 2023 | 133,63 | 133,63 | 133,63 | 133,63 | 133,63 | - |
| 26 jun 2023 | 131,94 | 131,94 | 131,94 | 131,94 | 131,94 | - |
| 23 jun 2023 | 131,70 | 131,70 | 131,70 | 131,70 | 131,70 | - |
| 22 jun 2023 | 132,71 | 132,71 | 132,71 | 132,71 | 132,71 | - |
| 21 jun 2023 | 132,96 | 132,96 | 132,96 | 132,96 | 132,96 | - |
| 20 jun 2023 | 133,48 | 133,48 | 133,48 | 133,48 | 133,48 | - |
| 16 jun 2023 | 134,47 | 134,47 | 134,47 | 134,47 | 134,47 | - |
| 15 jun 2023 | 134,65 | 134,65 | 134,65 | 134,65 | 134,65 | - |
| 14 jun 2023 | 133,37 | 133,37 | 133,37 | 133,37 | 133,37 | - |
| 13 jun 2023 | 133,21 | 133,21 | 133,21 | 133,21 | 133,21 | - |
| 12 jun 2023 | 132,13 | 132,13 | 132,13 | 132,13 | 132,13 | - |
| 09 jun 2023 | 130,90 | 130,90 | 130,90 | 130,90 | 130,90 | - |
| 08 jun 2023 | 131,39 | 131,39 | 131,39 | 131,39 | 131,39 | - |
| 07 jun 2023 | 131,76 | 131,76 | 131,76 | 131,76 | 131,76 | - |
| 06 jun 2023 | 131,13 | 131,13 | 131,13 | 131,13 | 131,13 | - |
| 05 jun 2023 | 129,93 | 129,93 | 129,93 | 129,93 | 129,93 | - |
| 02 jun 2023 | 130,71 | 130,71 | 130,71 | 130,71 | 130,71 | - |
| 01 jun 2023 | 128,40 | 128,40 | 128,40 | 128,40 | 128,40 | - |
| 31 may 2023 | 127,24 | 127,24 | 127,24 | 127,24 | 127,24 | - |
| 30 may 2023 | 127,86 | 127,86 | 127,86 | 127,86 | 127,86 | - |
| 26 may 2023 | 128,63 | 128,63 | 128,63 | 128,63 | 128,63 | - |
| 25 may 2023 | 126,99 | 126,99 | 126,99 | 126,99 | 126,99 | - |
| 24 may 2023 | 126,98 | 126,98 | 126,98 | 126,98 | 126,98 | - |
| 23 may 2023 | 128,84 | 128,84 | 128,84 | 128,84 | 128,84 | - |
| 22 may 2023 | 130,82 | 130,82 | 130,82 | 130,82 | 130,82 | - |
| 19 may 2023 | 130,20 | 130,20 | 130,20 | 130,20 | 130,20 | - |
| 18 may 2023 | 130,30 | 130,30 | 130,30 | 130,30 | 130,30 | - |
| 17 may 2023 | 129,32 | 129,32 | 129,32 | 129,32 | 129,32 | - |
| 16 may 2023 | 127,99 | 127,99 | 127,99 | 127,99 | 127,99 | - |
| 15 may 2023 | 129,17 | 129,17 | 129,17 | 129,17 | 129,17 | - |
| 12 may 2023 | 127,30 | 127,30 | 127,30 | 127,30 | 127,30 | - |
| 11 may 2023 | 127,19 | 127,19 | 127,19 | 127,19 | 127,19 | - |
| 10 may 2023 | 127,44 | 127,44 | 127,44 | 127,44 | 127,44 | - |
| 09 may 2023 | 127,06 | 127,06 | 127,06 | 127,06 | 127,06 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
