Mercados españoles cerrados

JOHCM International Select Investor (JOHAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,18+0,02 (+0,09%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202423,1823,1823,1823,1823,18-
25 abr 202423,1623,1623,1623,1623,16-
24 abr 202423,4423,4423,4423,4423,44-
23 abr 202423,3223,3223,3223,3223,32-
22 abr 202423,2123,2123,2123,2123,21-
19 abr 202423,0323,0323,0323,0323,03-
18 abr 202423,3223,3223,3223,3223,32-
17 abr 202423,5023,5023,5023,5023,50-
16 abr 202423,5523,5523,5523,5523,55-
15 abr 202423,8923,8923,8923,8923,89-
12 abr 202424,5524,5524,5524,5524,55-
11 abr 202424,5524,5524,5524,5524,55-
10 abr 202424,4324,4324,4324,4324,43-
09 abr 202424,7924,7924,7924,7924,79-
08 abr 202424,7824,7824,7824,7824,78-
05 abr 202424,6524,6524,6524,6524,65-
04 abr 202424,5424,5424,5424,5424,54-
03 abr 202424,7324,7324,7324,7324,73-
02 abr 202424,7024,7024,7024,7024,70-
01 abr 202424,8524,8524,8524,8524,85-
28 mar 202425,1225,1225,1225,1225,12-
27 mar 202425,2525,2525,2525,2525,25-
26 mar 202425,1525,1525,1525,1525,15-
25 mar 202425,1025,1025,1025,1025,10-
22 mar 202425,1525,1525,1525,1525,15-
21 mar 202425,2125,2125,2125,2125,21-
20 mar 202425,2025,2025,2025,2025,20-
19 mar 202424,9724,9724,9724,9724,97-
18 mar 202424,9524,9524,9524,9524,95-
15 mar 202424,8424,8424,8424,8424,84-
14 mar 202425,0925,0925,0925,0925,09-
13 mar 202425,1525,1525,1525,1525,15-
12 mar 202425,1325,1325,1325,1325,13-
11 mar 202424,9824,9824,9824,9824,98-
08 mar 202425,1625,1625,1625,1625,16-
07 mar 202425,3825,3825,3825,3825,38-
06 mar 202425,1025,1025,1025,1025,10-
05 mar 202424,9524,9524,9524,9524,95-
04 mar 202425,0525,0525,0525,0525,05-
01 mar 202424,9224,9224,9224,9224,92-
29 feb 202424,6424,6424,6424,6424,64-
28 feb 202424,6924,6924,6924,6924,69-
27 feb 202424,6624,6624,6624,6624,66-
26 feb 202424,7424,7424,7424,7424,74-
23 feb 202424,5224,5224,5224,5224,52-
22 feb 202424,5024,5024,5024,5024,50-
21 feb 202424,0324,0324,0324,0324,03-
20 feb 202424,1124,1124,1124,1124,11-
16 feb 202424,1224,1224,1224,1224,12-
15 feb 202423,9923,9923,9923,9923,99-
14 feb 202423,8023,8023,8023,8023,80-
13 feb 202423,6423,6423,6423,6423,64-
12 feb 202423,8723,8723,8723,8723,87-
09 feb 202423,7623,7623,7623,7623,76-
08 feb 202423,5523,5523,5523,5523,55-
07 feb 202423,4123,4123,4123,4123,41-
06 feb 202423,4023,4023,4023,4023,40-
05 feb 202423,2123,2123,2123,2123,21-
02 feb 202423,3423,3423,3423,3423,34-
01 feb 202423,5523,5523,5523,5523,55-
31 ene 202423,2123,2123,2123,2123,21-
30 ene 202423,3623,3623,3623,3623,36-
29 ene 202423,3923,3923,3923,3923,39-
26 ene 202423,2123,2123,2123,2123,21-
25 ene 202423,3123,3123,3123,3123,31-
24 ene 202423,3223,3223,3223,3223,32-
23 ene 202423,1923,1923,1923,1923,19-
22 ene 202423,3723,3723,3723,3723,37-
19 ene 202423,3523,3523,3523,3523,35-
18 ene 202422,9822,9822,9822,9822,98-
17 ene 202422,8222,8222,8222,8222,82-
16 ene 202422,9722,9722,9722,9722,97-
12 ene 202423,2223,2223,2223,2223,22-
11 ene 202423,0423,0423,0423,0423,04-
10 ene 202422,8822,8822,8822,8822,88-
09 ene 202422,8222,8222,8222,8222,82-
08 ene 202422,9222,9222,9222,9222,92-
05 ene 202422,6222,6222,6222,6222,62-
04 ene 202422,5922,5922,5922,5922,59-
03 ene 202422,6322,6322,6322,6322,63-
02 ene 202422,8822,8822,8822,8822,88-
29 dic 202323,2623,2623,2623,2623,26-
28 dic 202323,2523,2523,2523,2523,25-
27 dic 202323,2623,2623,2623,2623,26-
26 dic 202323,0623,0623,0623,0623,06-
22 dic 202322,9822,9822,9822,9822,98-
21 dic 202322,9422,9422,9422,9422,94-
20 dic 202322,6122,6122,6122,6122,61-
19 dic 202322,8522,8522,8522,8522,85-
18 dic 202322,6722,6722,6722,6722,67-
15 dic 202322,7322,7322,7322,7322,73-
14 dic 202322,7622,7622,7622,7622,76-
13 dic 202322,4222,4222,4222,4222,42-
13 dic 20230.384 Dividendo
12 dic 202322,4522,4522,4522,4522,07-
11 dic 202322,3822,3822,3822,3822,00-
08 dic 202322,3022,3022,3022,3021,92-
07 dic 202322,4322,4322,4322,4322,05-
06 dic 202322,3222,3222,3222,3221,94-
05 dic 202322,2822,2822,2822,2821,90-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...