Mercados españoles cerrados en 7 hrs 32 min

Janus Henderson Research A (JRAAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
82,65+0,63 (+0,77%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202482,6582,6582,6582,6582,65-
02 jul 202482,0282,0282,0282,0282,02-
01 jul 202481,5781,5781,5781,5781,57-
28 jun 202481,0981,0981,0981,0981,09-
27 jun 202481,7181,7181,7181,7181,71-
26 jun 202481,5981,5981,5981,5981,59-
25 jun 202481,3581,3581,3581,3581,35-
24 jun 202480,2980,2980,2980,2980,29-
21 jun 202481,2081,2081,2081,2081,20-
20 jun 202481,4781,4781,4781,4781,47-
18 jun 202482,0782,0782,0782,0782,07-
17 jun 202481,7981,7981,7981,7981,79-
14 jun 202481,0981,0981,0981,0981,09-
13 jun 202480,9180,9180,9180,9180,91-
12 jun 202480,5480,5480,5480,5480,54-
11 jun 202479,4379,4379,4379,4379,43-
10 jun 202478,9578,9578,9578,9578,95-
07 jun 202478,5678,5678,5678,5678,56-
06 jun 202478,6478,6478,6478,6478,64-
05 jun 202478,7078,7078,7078,7078,70-
04 jun 202477,0677,0677,0677,0677,06-
03 jun 202476,8376,8376,8376,8376,83-
31 may 202476,2376,2376,2376,2376,23-
30 may 202476,2376,2376,2376,2376,23-
29 may 202477,1377,1377,1377,1377,13-
28 may 202477,5677,5677,5677,5677,56-
24 may 202477,0677,0677,0677,0677,06-
23 may 202476,4276,4276,4276,4276,42-
22 may 202476,3676,3676,3676,3676,36-
21 may 202476,4376,4376,4376,4376,43-
20 may 202476,2776,2776,2776,2776,27-
17 may 202475,8375,8375,8375,8375,83-
16 may 202475,9075,9075,9075,9075,90-
15 may 202476,2676,2676,2676,2676,26-
14 may 202475,0675,0675,0675,0675,06-
13 may 202474,6674,6674,6674,6674,66-
10 may 202474,8574,8574,8574,8574,85-
09 may 202474,7574,7574,7574,7574,75-
08 may 202474,5174,5174,5174,5174,51-
07 may 202474,5374,5374,5374,5374,53-
06 may 202474,4574,4574,4574,4574,45-
03 may 202473,4173,4173,4173,4173,41-
02 may 202472,1972,1972,1972,1972,19-
01 may 202471,2571,2571,2571,2571,25-
30 abr 202471,4771,4771,4771,4771,47-
29 abr 202472,6772,6772,6772,6772,67-
26 abr 202472,8472,8472,8472,8472,84-
25 abr 202471,4771,4771,4771,4771,47-
24 abr 202471,9571,9571,9571,9571,95-
23 abr 202472,1972,1972,1972,1972,19-
22 abr 202471,0871,0871,0871,0871,08-
19 abr 202470,3570,3570,3570,3570,35-
18 abr 202471,9171,9171,9171,9171,91-
17 abr 202472,2972,2972,2972,2972,29-
16 abr 202473,1573,1573,1573,1573,15-
15 abr 202472,9772,9772,9772,9772,97-
12 abr 202474,0974,0974,0974,0974,09-
11 abr 202475,2275,2275,2275,2275,22-
10 abr 202474,2574,2574,2574,2574,25-
09 abr 202474,6074,6074,6074,6074,60-
08 abr 202474,6974,6974,6974,6974,69-
05 abr 202474,8674,8674,8674,8674,86-
04 abr 202473,6273,6273,6273,6273,62-
03 abr 202474,7374,7374,7374,7374,73-
02 abr 202474,5074,5074,5074,5074,50-
01 abr 202475,0175,0175,0175,0175,01-
28 mar 202474,9474,9474,9474,9474,94-
27 mar 202475,0575,0575,0575,0575,05-
26 mar 202474,9774,9774,9774,9774,97-
25 mar 202475,2875,2875,2875,2875,28-
22 mar 202475,6275,6275,6275,6275,62-
21 mar 202475,4775,4775,4775,4775,47-
20 mar 202475,1475,1475,1475,1475,14-
19 mar 202474,4174,4174,4174,4174,41-
18 mar 202473,8873,8873,8873,8873,88-
15 mar 202473,3373,3373,3373,3373,33-
14 mar 202474,1174,1174,1174,1174,11-
13 mar 202474,0374,0374,0374,0374,03-
12 mar 202474,3074,3074,3074,3074,30-
11 mar 202472,8472,8472,8472,8472,84-
08 mar 202473,4073,4073,4073,4073,40-
07 mar 202474,3774,3774,3774,3774,37-
06 mar 202473,1773,1773,1773,1773,17-
05 mar 202472,7572,7572,7572,7572,75-
04 mar 202473,8073,8073,8073,8073,80-
01 mar 202473,9373,9373,9373,9373,93-
29 feb 202472,9972,9972,9972,9972,99-
28 feb 202472,3772,3772,3772,3772,37-
27 feb 202472,6472,6472,6472,6472,64-
26 feb 202472,6572,6572,6572,6572,65-
23 feb 202472,8272,8272,8272,8272,82-
22 feb 202472,9972,9972,9972,9972,99-
21 feb 202470,5670,5670,5670,5670,56-
20 feb 202470,8970,8970,8970,8970,89-
16 feb 202471,7171,7171,7171,7171,71-
15 feb 202472,1972,1972,1972,1972,19-
14 feb 202472,2672,2672,2672,2672,26-
13 feb 202471,2771,2771,2771,2771,27-
12 feb 202472,1372,1372,1372,1372,13-
09 feb 202472,4772,4772,4772,4772,47-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...