Mercados españoles cerrados

Janus Henderson Global Life Sciences D (JNGLX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
71,10+0,12 (+0,17%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202471,1071,1071,1071,1071,10-
25 abr 202470,9870,9870,9870,9870,98-
24 abr 202471,1771,1771,1771,1771,17-
23 abr 202471,4571,4571,4571,4571,45-
22 abr 202470,4970,4970,4970,4970,49-
19 abr 202469,9669,9669,9669,9669,96-
18 abr 202469,9669,9669,9669,9669,96-
17 abr 202470,4170,4170,4170,4170,41-
16 abr 202470,5670,5670,5670,5670,56-
15 abr 202470,5470,5470,5470,5470,54-
12 abr 202471,0471,0471,0471,0471,04-
11 abr 202472,1772,1772,1772,1772,17-
10 abr 202472,1372,1372,1372,1372,13-
09 abr 202472,8972,8972,8972,8972,89-
08 abr 202472,6572,6572,6572,6572,65-
05 abr 202472,7072,7072,7072,7072,70-
04 abr 202472,1172,1172,1172,1172,11-
03 abr 202473,0473,0473,0473,0473,04-
02 abr 202472,7772,7772,7772,7772,77-
01 abr 202474,2274,2274,2274,2274,22-
28 mar 202475,0575,0575,0575,0575,05-
27 mar 202475,1375,1375,1375,1375,13-
26 mar 202474,3074,3074,3074,3074,30-
25 mar 202474,0174,0174,0174,0174,01-
22 mar 202474,2474,2474,2474,2474,24-
21 mar 202474,4874,4874,4874,4874,48-
20 mar 202474,3774,3774,3774,3774,37-
19 mar 202474,4274,4274,4274,4274,42-
18 mar 202474,0874,0874,0874,0874,08-
15 mar 202474,1974,1974,1974,1974,19-
14 mar 202474,3474,3474,3474,3474,34-
13 mar 202475,1475,1475,1475,1475,14-
12 mar 202475,1475,1475,1475,1475,14-
11 mar 202474,7774,7774,7774,7774,77-
08 mar 202475,1475,1475,1475,1475,14-
07 mar 202475,3175,3175,3175,3175,31-
06 mar 202474,6774,6774,6774,6774,67-
05 mar 202474,3874,3874,3874,3874,38-
04 mar 202475,1475,1475,1475,1475,14-
01 mar 202474,9774,9774,9774,9774,97-
29 feb 202473,7773,7773,7773,7773,77-
28 feb 202474,6274,6274,6274,6274,62-
27 feb 202475,5975,5975,5975,5975,59-
26 feb 202475,0175,0175,0175,0175,01-
23 feb 202474,9874,9874,9874,9874,98-
22 feb 202474,5474,5474,5474,5474,54-
21 feb 202473,4673,4673,4673,4673,46-
20 feb 202473,5673,5673,5673,5673,56-
16 feb 202473,8473,8473,8473,8473,84-
15 feb 202473,3673,3673,3673,3673,36-
14 feb 202472,7672,7672,7672,7672,76-
13 feb 202471,8571,8571,8571,8571,85-
12 feb 202472,8272,8272,8272,8272,82-
09 feb 202472,4972,4972,4972,4972,49-
08 feb 202472,1172,1172,1172,1172,11-
07 feb 202472,3472,3472,3472,3472,34-
06 feb 202472,5472,5472,5472,5472,54-
05 feb 202472,2272,2272,2272,2272,22-
02 feb 202471,5971,5971,5971,5971,59-
01 feb 202472,0672,0672,0672,0672,06-
31 ene 202471,0471,0471,0471,0471,04-
30 ene 202471,0771,0771,0771,0771,07-
29 ene 202471,3571,3571,3571,3571,35-
26 ene 202470,5270,5270,5270,5270,52-
25 ene 202470,1770,1770,1770,1770,17-
24 ene 202470,1170,1170,1170,1170,11-
23 ene 202470,8270,8270,8270,8270,82-
22 ene 202470,9870,9870,9870,9870,98-
19 ene 202470,3570,3570,3570,3570,35-
18 ene 202470,3170,3170,3170,3170,31-
17 ene 202470,7570,7570,7570,7570,75-
16 ene 202470,8870,8870,8870,8870,88-
12 ene 202471,2671,2671,2671,2671,26-
11 ene 202471,4671,4671,4671,4671,46-
10 ene 202471,8571,8571,8571,8571,85-
09 ene 202471,7371,7371,7371,7371,73-
08 ene 202471,4971,4971,4971,4971,49-
05 ene 202470,0070,0070,0070,0070,00-
04 ene 202469,9969,9969,9969,9969,99-
03 ene 202469,2669,2669,2669,2669,26-
02 ene 202469,6069,6069,6069,6069,60-
29 dic 202369,1369,1369,1369,1369,13-
28 dic 202369,3169,3169,3169,3169,31-
27 dic 202369,2669,2669,2669,2669,26-
26 dic 202368,3668,3668,3668,3668,36-
22 dic 202367,8567,8567,8567,8567,85-
21 dic 202367,2467,2467,2467,2467,24-
20 dic 202366,2766,2766,2766,2766,27-
19 dic 202367,7967,7967,7967,7967,79-
18 dic 202367,1567,1567,1567,1567,15-
15 dic 202367,8267,8267,8267,8267,82-
14 dic 202367,6367,6367,6367,6367,63-
13 dic 202367,6367,6367,6367,6367,63-
12 dic 202365,8865,8865,8865,8865,88-
11 dic 202365,3265,3265,3265,3265,32-
08 dic 202365,2465,2465,2465,2465,24-
07 dic 202365,4265,4265,4265,4265,42-
07 dic 20230.093 Dividendo
07 dic 20232.852 Plusvalía
06 dic 202368,2368,2368,2368,2365,29-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...