Mercados españoles cerrados en 2 hrs 26 min
IBEX 35
10.918,80 +64,10 (+0,59%) Euro Stoxx 50
4.959,68 +38,20 (+0,78%) Dólar/Euro
1,0789 +0,0022 (+0,21%) Petróleo Brent
83,00 +0,55 (+0,67%) Oro
2.334,40 +25,80 (+1,12%) Bitcoin EUR
58.871,23 -183,78 (-0,31%)
Jacob Discovery Fd Instl (JMIGX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:06AM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 23,34 | - |
| 01 may 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
| 30 abr 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
| 29 abr 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
| 26 abr 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | - |
| 25 abr 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | - |
| 24 abr 2024 | 22,73 | 22,73 | 22,73 | 22,73 | 22,73 | - |
| 23 abr 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
| 22 abr 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
| 19 abr 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
| 18 abr 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
| 17 abr 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
| 16 abr 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
| 15 abr 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
| 12 abr 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
| 11 abr 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
| 10 abr 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
| 09 abr 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
| 08 abr 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
| 05 abr 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
| 04 abr 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
| 03 abr 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
| 02 abr 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
| 01 abr 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 28 mar 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
| 27 mar 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 26 mar 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
| 25 mar 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
| 22 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 21 mar 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 20 mar 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 19 mar 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
| 18 mar 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
| 15 mar 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
| 14 mar 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
| 13 mar 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
| 12 mar 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 11 mar 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
| 08 mar 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 07 mar 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
| 06 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 05 mar 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
| 04 mar 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
| 01 mar 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 29 feb 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | - |
| 28 feb 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 27 feb 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
| 26 feb 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 23 feb 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
| 22 feb 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
| 21 feb 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
| 20 feb 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
| 16 feb 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
| 15 feb 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
| 14 feb 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
| 13 feb 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | - |
| 12 feb 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
| 09 feb 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
| 08 feb 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
| 07 feb 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | - |
| 06 feb 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
| 05 feb 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
| 02 feb 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | - |
| 01 feb 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
| 31 ene 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
| 30 ene 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
| 29 ene 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
| 26 ene 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
| 25 ene 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
| 24 ene 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
| 23 ene 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
| 22 ene 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,86 | - |
| 19 ene 2024 | 23,57 | 23,57 | 23,57 | 23,57 | 23,57 | - |
| 18 ene 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | - |
| 17 ene 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
| 16 ene 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
| 12 ene 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
| 11 ene 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 10 ene 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
| 09 ene 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
| 08 ene 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
| 05 ene 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
| 04 ene 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
| 03 ene 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | - |
| 02 ene 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | - |
| 29 dic 2023 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
| 28 dic 2023 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
| 27 dic 2023 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
| 26 dic 2023 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
| 22 dic 2023 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
| 21 dic 2023 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
| 20 dic 2023 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
| 19 dic 2023 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 18 dic 2023 | 22,43 | 22,43 | 22,43 | 22,43 | 22,43 | - |
| 15 dic 2023 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
| 14 dic 2023 | 22,68 | 22,68 | 22,68 | 22,68 | 22,68 | - |
| 13 dic 2023 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
| 12 dic 2023 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 11 dic 2023 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
| *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.