Mercados españoles cerrados

JPMorgan US Equity L (JMUEX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
24,63-0,07 (-0,28%)
Al cierre: 08:01PM 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 202424,6324,6324,6324,6324,63-
27 jun 202424,7024,7024,7024,7024,70-
26 jun 202424,7124,7124,7124,7124,71-
25 jun 202424,7024,7024,7024,7024,70-
24 jun 202424,6124,6124,6124,6124,61-
21 jun 202424,6624,6624,6624,6624,66-
20 jun 202424,7024,7024,7024,7024,70-
18 jun 202424,8024,8024,8024,8024,80-
17 jun 202424,7324,7324,7324,7324,73-
14 jun 202424,5524,5524,5524,5524,55-
13 jun 202424,5924,5924,5924,5924,59-
12 jun 202424,5724,5724,5724,5724,57-
11 jun 202424,2724,2724,2724,2724,27-
10 jun 202424,2224,2224,2224,2224,22-
07 jun 202424,1124,1124,1124,1124,11-
06 jun 202424,1424,1424,1424,1424,14-
05 jun 202424,1924,1924,1924,1924,19-
04 jun 202423,8623,8623,8623,8623,86-
03 jun 202423,8423,8423,8423,8423,84-
31 may 202423,6823,6823,6823,6823,68-
30 may 202423,6823,6823,6823,6823,68-
29 may 202423,8423,8423,8423,8423,84-
28 may 202424,0324,0324,0324,0324,03-
24 may 202423,9823,9823,9823,9823,98-
23 may 202423,8323,8323,8323,8323,83-
22 may 202423,9723,9723,9723,9723,97-
21 may 202424,0024,0024,0024,0024,00-
20 may 202423,9823,9823,9823,9823,98-
17 may 202423,9223,9223,9223,9223,92-
16 may 202423,9123,9123,9123,9123,91-
15 may 202424,0324,0324,0324,0324,03-
14 may 202423,7523,7523,7523,7523,75-
13 may 202423,6123,6123,6123,6123,61-
10 may 202423,6423,6423,6423,6423,64-
09 may 202423,5923,5923,5923,5923,59-
08 may 202423,4823,4823,4823,4823,48-
07 may 202423,4723,4723,4723,4723,47-
06 may 202423,4323,4323,4323,4323,43-
03 may 202423,1723,1723,1723,1723,17-
02 may 202422,8822,8822,8822,8822,88-
01 may 202422,6222,6222,6222,6222,62-
30 abr 202422,6822,6822,6822,6822,68-
29 abr 202422,9922,9922,9922,9922,99-
26 abr 202422,9422,9422,9422,9422,94-
25 abr 202422,6922,6922,6922,6922,69-
24 abr 202422,8322,8322,8322,8322,83-
23 abr 202422,8722,8722,8722,8722,87-
22 abr 202422,5822,5822,5822,5822,58-
19 abr 202422,3822,3822,3822,3822,38-
18 abr 202422,5622,5622,5622,5622,56-
17 abr 202422,6122,6122,6122,6122,61-
16 abr 202422,7722,7722,7722,7722,77-
15 abr 202422,7722,7722,7722,7722,77-
12 abr 202423,0323,0323,0323,0323,03-
11 abr 202423,3423,3423,3423,3423,34-
10 abr 202423,2223,2223,2223,2223,22-
09 abr 202423,4323,4323,4323,4323,43-
08 abr 202423,4423,4423,4423,4423,44-
05 abr 202423,4523,4523,4523,4523,45-
04 abr 202423,1623,1623,1623,1623,16-
03 abr 202423,4323,4323,4323,4323,43-
02 abr 202423,4023,4023,4023,4023,40-
01 abr 202423,5823,5823,5823,5823,58-
28 mar 202423,6623,6623,6623,6623,66-
27 mar 202423,6223,6223,6223,6223,62-
26 mar 202423,4223,4223,4223,4223,42-
26 mar 20240.032 Dividendo
25 mar 202423,5423,5423,5423,5423,51-
22 mar 202423,6823,6823,6823,6823,65-
21 mar 202423,6923,6923,6923,6923,66-
20 mar 202423,6123,6123,6123,6123,58-
19 mar 202423,4123,4123,4123,4123,38-
18 mar 202423,2323,2323,2323,2323,20-
15 mar 202423,1223,1223,1223,1223,09-
14 mar 202423,2923,2923,2923,2923,26-
13 mar 202423,3223,3223,3223,3223,29-
12 mar 202423,3423,3423,3423,3423,31-
11 mar 202423,0323,0323,0323,0323,00-
08 mar 202423,1123,1123,1123,1123,08-
07 mar 202423,2523,2523,2523,2523,22-
06 mar 202422,9922,9922,9922,9922,96-
05 mar 202422,8722,8722,8722,8722,84-
04 mar 202423,0723,0723,0723,0723,04-
01 mar 202423,0923,0923,0923,0923,06-
29 feb 202422,9022,9022,9022,9022,87-
28 feb 202422,7922,7922,7922,7922,76-
27 feb 202422,8422,8422,8422,8422,81-
26 feb 202422,8122,8122,8122,8122,78-
23 feb 202422,8922,8922,8922,8922,86-
22 feb 202422,8222,8222,8222,8222,79-
21 feb 202422,3422,3422,3422,3422,31-
20 feb 202422,2822,2822,2822,2822,25-
16 feb 202422,4322,4322,4322,4322,40-
15 feb 202422,5122,5122,5122,5122,48-
14 feb 202422,4022,4022,4022,4022,37-
13 feb 202422,1822,1822,1822,1822,15-
12 feb 202422,5022,5022,5022,5022,47-
09 feb 202422,5222,5222,5222,5222,49-
08 feb 202422,3822,3822,3822,3822,35-
07 feb 202422,3722,3722,3722,3722,34-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...