Mercados españoles abiertos en 1 hr 38 mins
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.658,93 +485,78 (+1,24%) Dólar/Euro
1,0712 -0,0003 (-0,03%) Petróleo Brent
85,42 +0,41 (+0,48%) Bitcoin EUR
57.568,20 +311,53 (+0,54%)
Janus Henderson Global Select R (JORRX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
| 24 jun 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 21 jun 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
| 20 jun 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 18 jun 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 17 jun 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| 14 jun 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
| 13 jun 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
| 12 jun 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
| 11 jun 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 10 jun 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 07 jun 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
| 06 jun 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
| 05 jun 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
| 04 jun 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
| 03 jun 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 31 may 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
| 30 may 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
| 29 may 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
| 28 may 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 24 may 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
| 23 may 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
| 22 may 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 21 may 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 20 may 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 17 may 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
| 16 may 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
| 15 may 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
| 14 may 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
| 13 may 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
| 10 may 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 09 may 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
| 08 may 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 07 may 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 06 may 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
| 03 may 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
| 02 may 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
| 01 may 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
| 30 abr 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
| 29 abr 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
| 26 abr 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 25 abr 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
| 24 abr 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
| 23 abr 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
| 22 abr 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
| 19 abr 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
| 18 abr 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
| 17 abr 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
| 16 abr 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
| 15 abr 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
| 12 abr 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
| 11 abr 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 10 abr 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 09 abr 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
| 08 abr 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
| 05 abr 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
| 04 abr 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 03 abr 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 02 abr 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
| 01 abr 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 28 mar 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 27 mar 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
| 26 mar 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
| 25 mar 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
| 22 mar 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 21 mar 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 20 mar 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 19 mar 2024 | 18,77 | 18,77 | 18,77 | 18,77 | 18,77 | - |
| 18 mar 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
| 15 mar 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 14 mar 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
| 13 mar 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
| 12 mar 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
| 11 mar 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
| 08 mar 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
| 07 mar 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 06 mar 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
| 05 mar 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
| 04 mar 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
| 01 mar 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
| 29 feb 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
| 28 feb 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
| 27 feb 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
| 26 feb 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
| 23 feb 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
| 22 feb 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
| 21 feb 2024 | 17,52 | 17,52 | 17,52 | 17,52 | 17,52 | - |
| 20 feb 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,53 | - |
| 16 feb 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
| 15 feb 2024 | 17,54 | 17,54 | 17,54 | 17,54 | 17,54 | - |
| 14 feb 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 17,41 | - |
| 13 feb 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
| 12 feb 2024 | 17,43 | 17,43 | 17,43 | 17,43 | 17,43 | - |
| 09 feb 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 17,41 | - |
| 08 feb 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 17,31 | - |
| 07 feb 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 17,31 | - |
| 06 feb 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 05 feb 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | - |
| 02 feb 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
| 01 feb 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
| *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.