Mercados españoles cerrados en 7 hrs 5 min
IBEX 35
11.094,40 +150,70 (+1,38%) Euro Stoxx 50
4.955,84 +61,82 (+1,26%) Dólar/Euro
1,0764 +0,0048 (+0,45%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.333,00 -6,60 (-0,28%) Bitcoin EUR
58.644,09 +1.602,99 (+2,81%)
JPMorgan Mid Cap Equity R6 (JPPEX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 60,86 | 60,86 | 60,86 | 60,86 | 60,86 | - |
| 27 jun 2024 | 60,78 | 60,78 | 60,78 | 60,78 | 60,78 | - |
| 26 jun 2024 | 60,70 | 60,70 | 60,70 | 60,70 | 60,70 | - |
| 25 jun 2024 | 60,98 | 60,98 | 60,98 | 60,98 | 60,98 | - |
| 24 jun 2024 | 61,43 | 61,43 | 61,43 | 61,43 | 61,43 | - |
| 21 jun 2024 | 61,14 | 61,14 | 61,14 | 61,14 | 61,14 | - |
| 20 jun 2024 | 61,03 | 61,03 | 61,03 | 61,03 | 61,03 | - |
| 18 jun 2024 | 61,21 | 61,21 | 61,21 | 61,21 | 61,21 | - |
| 17 jun 2024 | 60,96 | 60,96 | 60,96 | 60,96 | 60,96 | - |
| 14 jun 2024 | 60,45 | 60,45 | 60,45 | 60,45 | 60,45 | - |
| 13 jun 2024 | 60,98 | 60,98 | 60,98 | 60,98 | 60,98 | - |
| 12 jun 2024 | 61,19 | 61,19 | 61,19 | 61,19 | 61,19 | - |
| 11 jun 2024 | 60,60 | 60,60 | 60,60 | 60,60 | 60,60 | - |
| 10 jun 2024 | 60,92 | 60,92 | 60,92 | 60,92 | 60,92 | - |
| 07 jun 2024 | 60,69 | 60,69 | 60,69 | 60,69 | 60,69 | - |
| 06 jun 2024 | 60,85 | 60,85 | 60,85 | 60,85 | 60,85 | - |
| 05 jun 2024 | 61,13 | 61,13 | 61,13 | 61,13 | 61,13 | - |
| 04 jun 2024 | 60,58 | 60,58 | 60,58 | 60,58 | 60,58 | - |
| 03 jun 2024 | 60,98 | 60,98 | 60,98 | 60,98 | 60,98 | - |
| 31 may 2024 | 60,89 | 60,89 | 60,89 | 60,89 | 60,89 | - |
| 30 may 2024 | 60,89 | 60,89 | 60,89 | 60,89 | 60,89 | - |
| 29 may 2024 | 60,66 | 60,66 | 60,66 | 60,66 | 60,66 | - |
| 28 may 2024 | 61,29 | 61,29 | 61,29 | 61,29 | 61,29 | - |
| 24 may 2024 | 61,90 | 61,90 | 61,90 | 61,90 | 61,90 | - |
| 23 may 2024 | 61,44 | 61,44 | 61,44 | 61,44 | 61,44 | - |
| 22 may 2024 | 62,24 | 62,24 | 62,24 | 62,24 | 62,24 | - |
| 21 may 2024 | 62,57 | 62,57 | 62,57 | 62,57 | 62,57 | - |
| 20 may 2024 | 62,63 | 62,63 | 62,63 | 62,63 | 62,63 | - |
| 17 may 2024 | 62,60 | 62,60 | 62,60 | 62,60 | 62,60 | - |
| 16 may 2024 | 62,48 | 62,48 | 62,48 | 62,48 | 62,48 | - |
| 15 may 2024 | 62,77 | 62,77 | 62,77 | 62,77 | 62,77 | - |
| 14 may 2024 | 62,21 | 62,21 | 62,21 | 62,21 | 62,21 | - |
| 13 may 2024 | 61,96 | 61,96 | 61,96 | 61,96 | 61,96 | - |
| 10 may 2024 | 62,15 | 62,15 | 62,15 | 62,15 | 62,15 | - |
| 09 may 2024 | 62,01 | 62,01 | 62,01 | 62,01 | 62,01 | - |
| 08 may 2024 | 61,50 | 61,50 | 61,50 | 61,50 | 61,50 | - |
| 07 may 2024 | 61,57 | 61,57 | 61,57 | 61,57 | 61,57 | - |
| 06 may 2024 | 61,53 | 61,53 | 61,53 | 61,53 | 61,53 | - |
| 03 may 2024 | 60,81 | 60,81 | 60,81 | 60,81 | 60,81 | - |
| 02 may 2024 | 60,42 | 60,42 | 60,42 | 60,42 | 60,42 | - |
| 01 may 2024 | 60,12 | 60,12 | 60,12 | 60,12 | 60,12 | - |
| 30 abr 2024 | 60,31 | 60,31 | 60,31 | 60,31 | 60,31 | - |
| 29 abr 2024 | 61,31 | 61,31 | 61,31 | 61,31 | 61,31 | - |
| 26 abr 2024 | 61,00 | 61,00 | 61,00 | 61,00 | 61,00 | - |
| 25 abr 2024 | 60,84 | 60,84 | 60,84 | 60,84 | 60,84 | - |
| 24 abr 2024 | 60,93 | 60,93 | 60,93 | 60,93 | 60,93 | - |
| 23 abr 2024 | 60,82 | 60,82 | 60,82 | 60,82 | 60,82 | - |
| 22 abr 2024 | 60,18 | 60,18 | 60,18 | 60,18 | 60,18 | - |
| 19 abr 2024 | 59,72 | 59,72 | 59,72 | 59,72 | 59,72 | - |
| 18 abr 2024 | 59,63 | 59,63 | 59,63 | 59,63 | 59,63 | - |
| 17 abr 2024 | 59,69 | 59,69 | 59,69 | 59,69 | 59,69 | - |
| 16 abr 2024 | 60,01 | 60,01 | 60,01 | 60,01 | 60,01 | - |
| 15 abr 2024 | 60,29 | 60,29 | 60,29 | 60,29 | 60,29 | - |
| 12 abr 2024 | 60,88 | 60,88 | 60,88 | 60,88 | 60,88 | - |
| 11 abr 2024 | 61,78 | 61,78 | 61,78 | 61,78 | 61,78 | - |
| 10 abr 2024 | 61,91 | 61,91 | 61,91 | 61,91 | 61,91 | - |
| 09 abr 2024 | 62,85 | 62,85 | 62,85 | 62,85 | 62,85 | - |
| 08 abr 2024 | 62,82 | 62,82 | 62,82 | 62,82 | 62,82 | - |
| 05 abr 2024 | 62,61 | 62,61 | 62,61 | 62,61 | 62,61 | - |
| 04 abr 2024 | 62,04 | 62,04 | 62,04 | 62,04 | 62,04 | - |
| 03 abr 2024 | 62,86 | 62,86 | 62,86 | 62,86 | 62,86 | - |
| 02 abr 2024 | 62,75 | 62,75 | 62,75 | 62,75 | 62,75 | - |
| 01 abr 2024 | 63,34 | 63,34 | 63,34 | 63,34 | 63,34 | - |
| 28 mar 2024 | 63,76 | 63,76 | 63,76 | 63,76 | 63,76 | - |
| 27 mar 2024 | 63,58 | 63,58 | 63,58 | 63,58 | 63,58 | - |
| 26 mar 2024 | 62,74 | 62,74 | 62,74 | 62,74 | 62,74 | - |
| 25 mar 2024 | 62,74 | 62,74 | 62,74 | 62,74 | 62,74 | - |
| 22 mar 2024 | 62,84 | 62,84 | 62,84 | 62,84 | 62,84 | - |
| 21 mar 2024 | 63,25 | 63,25 | 63,25 | 63,25 | 63,25 | - |
| 20 mar 2024 | 62,66 | 62,66 | 62,66 | 62,66 | 62,66 | - |
| 19 mar 2024 | 62,02 | 62,02 | 62,02 | 62,02 | 62,02 | - |
| 18 mar 2024 | 61,63 | 61,63 | 61,63 | 61,63 | 61,63 | - |
| 15 mar 2024 | 61,57 | 61,57 | 61,57 | 61,57 | 61,57 | - |
| 14 mar 2024 | 61,64 | 61,64 | 61,64 | 61,64 | 61,64 | - |
| 13 mar 2024 | 62,14 | 62,14 | 62,14 | 62,14 | 62,14 | - |
| 12 mar 2024 | 62,11 | 62,11 | 62,11 | 62,11 | 62,11 | - |
| 11 mar 2024 | 61,79 | 61,79 | 61,79 | 61,79 | 61,79 | - |
| 08 mar 2024 | 61,82 | 61,82 | 61,82 | 61,82 | 61,82 | - |
| 07 mar 2024 | 62,10 | 62,10 | 62,10 | 62,10 | 62,10 | - |
| 06 mar 2024 | 61,65 | 61,65 | 61,65 | 61,65 | 61,65 | - |
| 05 mar 2024 | 61,28 | 61,28 | 61,28 | 61,28 | 61,28 | - |
| 04 mar 2024 | 61,78 | 61,78 | 61,78 | 61,78 | 61,78 | - |
| 01 mar 2024 | 61,53 | 61,53 | 61,53 | 61,53 | 61,53 | - |
| 29 feb 2024 | 61,26 | 61,26 | 61,26 | 61,26 | 61,26 | - |
| 28 feb 2024 | 61,00 | 61,00 | 61,00 | 61,00 | 61,00 | - |
| 27 feb 2024 | 60,98 | 60,98 | 60,98 | 60,98 | 60,98 | - |
| 26 feb 2024 | 60,71 | 60,71 | 60,71 | 60,71 | 60,71 | - |
| 23 feb 2024 | 60,79 | 60,79 | 60,79 | 60,79 | 60,79 | - |
| 22 feb 2024 | 60,56 | 60,56 | 60,56 | 60,56 | 60,56 | - |
| 21 feb 2024 | 59,82 | 59,82 | 59,82 | 59,82 | 59,82 | - |
| 20 feb 2024 | 59,77 | 59,77 | 59,77 | 59,77 | 59,77 | - |
| 16 feb 2024 | 60,02 | 60,02 | 60,02 | 60,02 | 60,02 | - |
| 15 feb 2024 | 60,21 | 60,21 | 60,21 | 60,21 | 60,21 | - |
| 14 feb 2024 | 59,51 | 59,51 | 59,51 | 59,51 | 59,51 | - |
| 13 feb 2024 | 58,72 | 58,72 | 58,72 | 58,72 | 58,72 | - |
| 12 feb 2024 | 59,74 | 59,74 | 59,74 | 59,74 | 59,74 | - |
| 09 feb 2024 | 59,48 | 59,48 | 59,48 | 59,48 | 59,48 | - |
| 08 feb 2024 | 59,34 | 59,34 | 59,34 | 59,34 | 59,34 | - |
| 07 feb 2024 | 58,99 | 58,99 | 58,99 | 58,99 | 58,99 | - |
| 06 feb 2024 | 58,70 | 58,70 | 58,70 | 58,70 | 58,70 | - |
| *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.