Mercados españoles cerrados en 7 hrs 47 min

JPMorgan Diversified Return U.S. Equity ETF (JPUS)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
109,36-0,91 (-0,83%)
Al cierre: 03:19PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 2024109,63109,69109,22109,36109,364600
24 jun 2024110,39111,23110,39110,91110,9115.100
21 jun 2024109,88110,13109,83110,13110,132900
20 jun 2024110,00110,24109,96110,12110,127600
18 jun 2024109,66109,99109,66109,99109,9912.600
17 jun 2024108,63109,75108,56109,57109,571700
14 jun 2024108,83108,83108,40108,69108,696400
13 jun 2024109,63109,63108,82109,37109,374400
12 jun 2024110,36110,36109,50109,63109,633300
11 jun 2024108,91108,99108,87108,99108,994800
10 jun 2024108,85109,25108,82109,25109,251700
07 jun 2024109,11109,32109,04109,04109,042500
06 jun 2024109,56109,75109,21109,44109,44165.800
05 jun 2024109,46109,71108,93109,71109,712800
04 jun 2024109,17109,32109,06109,16109,165500
03 jun 2024110,37110,37109,12109,58109,583600
31 may 2024109,00110,22108,90110,22110,222700
30 may 2024108,40108,78108,15108,77108,7716.100
29 may 2024108,37108,37107,96107,96107,9614.600
28 may 2024110,02110,02108,91109,10109,107700
24 may 2024109,89110,05109,78109,82109,824800
23 may 2024110,07110,26109,32109,32109,323500
22 may 2024111,29111,29110,39110,52110,5212.300
21 may 2024111,29111,36111,09111,33111,3327.700
20 may 2024111,50111,60111,40111,40111,402700
17 may 2024111,31111,54111,30111,54111,545600
16 may 2024111,53111,73111,42111,49111,493700
15 may 2024111,40111,63111,33111,62111,625900
14 may 2024110,75110,86110,39110,83110,837700
13 may 2024111,14111,14110,43110,44110,443400
10 may 2024110,62110,65110,45110,65110,652200
09 may 2024109,72110,40109,57110,40110,402300
08 may 2024109,11109,53109,11109,42109,423700
07 may 2024109,37109,60109,32109,49109,4910.300
06 may 2024108,62108,96108,62108,96108,965300
03 may 2024108,50108,55107,82108,15108,1511.200
02 may 2024106,91107,49106,91107,28107,282300
01 may 2024106,81107,37106,68106,78106,784500
30 abr 2024108,01108,01106,94106,94106,943400
29 abr 2024108,25108,42108,18108,42108,423500
26 abr 2024107,39107,99107,39107,74107,748100
25 abr 2024106,97107,81106,94107,72107,726500
24 abr 2024107,94108,18107,72108,18108,187800
23 abr 2024107,42108,16107,42107,96107,965000
22 abr 2024106,61107,49106,61107,06107,0617.000
19 abr 2024106,41106,46106,07106,35106,356900
18 abr 2024106,24106,29105,58105,81105,816400
17 abr 2024106,30106,30105,53105,76105,764000
16 abr 2024105,77106,19105,72105,97105,975500
15 abr 2024108,39108,39106,09106,51106,5119.100
12 abr 2024107,83107,83107,22107,27107,273300
11 abr 2024108,79108,90108,14108,78108,783100
10 abr 2024109,61109,61108,43108,92108,925200
09 abr 2024110,42110,51109,94110,51110,516800
08 abr 2024110,67110,67110,36110,36110,365900
05 abr 2024109,67110,46109,67110,38110,384400
04 abr 2024111,31111,48109,70109,70109,703200
03 abr 2024110,37110,92110,37110,75110,754800
02 abr 2024110,78110,78110,30110,52110,5210.700
01 abr 2024111,96111,96111,29111,39111,397900
28 mar 2024111,58112,00111,58112,00112,004000
27 mar 2024110,33111,40110,33111,40111,405100
26 mar 2024110,49110,50109,90109,90109,908100
25 mar 2024110,55110,61110,17110,18110,185200
22 mar 2024110,77110,77110,38110,56110,567500
21 mar 2024110,60111,04110,60110,98110,989400
20 mar 2024109,52110,21109,52110,20110,202800
19 mar 2024108,73109,42108,73109,42109,423000
19 mar 20240.379 Dividendo
18 mar 2024109,30109,45109,01109,01108,644500
15 mar 2024108,48109,06108,48108,76108,383900
14 mar 2024109,53109,55108,65108,70108,324300
13 mar 2024109,41109,80109,41109,56109,182900
12 mar 2024108,70109,39108,70109,34108,962800
11 mar 2024108,52108,81108,52108,80108,423900
08 mar 2024109,15109,15108,74108,79108,423500
07 mar 2024108,55108,94108,55108,94108,5612.400
06 mar 2024108,01108,44107,97108,25107,877300
05 mar 2024107,95108,19107,24107,56107,186300
04 mar 2024107,42108,08107,42107,97107,6024.600
01 mar 2024107,24107,56107,19107,56107,196400
29 feb 2024106,71107,06106,43107,06106,695000
28 feb 2024106,43106,64106,35106,44106,079800
27 feb 2024106,35106,46106,15106,46106,097500
26 feb 2024106,24106,25106,13106,13105,762500
23 feb 2024106,41106,55106,41106,50106,131300
22 feb 2024105,26106,13105,26106,13105,7613.000
21 feb 2024104,73105,13104,55105,13104,764500
20 feb 2024104,62104,81104,41104,46104,0910.000
16 feb 2024104,77105,38104,77104,81104,442000
15 feb 2024105,12105,19105,02105,16104,793000
14 feb 2024103,70103,97103,16103,97103,613500
13 feb 2024103,38103,38102,43103,05102,699800
12 feb 2024104,37104,80104,37104,66104,293300
09 feb 2024103,68103,94103,68103,94103,583000
08 feb 2024103,42103,67103,27103,67103,315000
07 feb 2024103,21103,73103,21103,61103,255600
06 feb 2024103,00103,42103,00103,32102,974600
05 feb 2024102,66103,28102,66103,02102,667400
02 feb 2024103,80104,22103,18103,96103,593900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...