Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.771,09 -567,68 (-0,99%)
JHancock Regional Bank R6 (JRGRX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
| 27 jun 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 26 jun 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
| 25 jun 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
| 24 jun 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
| 21 jun 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
| 21 jun 2024 | 0.165 Dividendo | |||||
| 20 jun 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,56 | - |
| 18 jun 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,56 | - |
| 17 jun 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,47 | - |
| 14 jun 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,14 | - |
| 13 jun 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,40 | - |
| 12 jun 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,65 | - |
| 11 jun 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,14 | - |
| 10 jun 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,29 | - |
| 07 jun 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,63 | - |
| 06 jun 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,65 | - |
| 05 jun 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,63 | - |
| 04 jun 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,55 | - |
| 03 jun 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 23,89 | - |
| 31 may 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,27 | - |
| 30 may 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 23,90 | - |
| 29 may 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,56 | - |
| 28 may 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,00 | - |
| 24 may 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,23 | - |
| 23 may 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,04 | - |
| 22 may 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,61 | - |
| 21 may 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,82 | - |
| 20 may 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,69 | - |
| 17 may 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,05 | - |
| 16 may 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 24,95 | - |
| 15 may 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,00 | - |
| 14 may 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,77 | - |
| 13 may 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,57 | - |
| 10 may 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,70 | - |
| 09 may 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,68 | - |
| 08 may 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,52 | - |
| 07 may 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,32 | - |
| 06 may 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,44 | - |
| 03 may 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,28 | - |
| 02 may 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,01 | - |
| 01 may 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,69 | - |
| 30 abr 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,30 | - |
| 29 abr 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,60 | - |
| 26 abr 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,72 | - |
| 25 abr 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,81 | - |
| 24 abr 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,12 | - |
| 23 abr 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 23,95 | - |
| 22 abr 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,65 | - |
| 19 abr 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,37 | - |
| 18 abr 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,74 | - |
| 17 abr 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 22,65 | - |
| 16 abr 2024 | 22,82 | 22,82 | 22,82 | 22,82 | 22,66 | - |
| 15 abr 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 22,94 | - |
| 12 abr 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,00 | - |
| 11 abr 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,22 | - |
| 10 abr 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,23 | - |
| 09 abr 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,25 | - |
| 08 abr 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,15 | - |
| 05 abr 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 23,84 | - |
| 04 abr 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,80 | - |
| 03 abr 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 23,86 | - |
| 02 abr 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 23,96 | - |
| 01 abr 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,34 | - |
| 28 mar 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,81 | - |
| 27 mar 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,61 | - |
| 26 mar 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,82 | - |
| 25 mar 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 23,95 | - |
| 22 mar 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 23,91 | - |
| 21 mar 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,36 | - |
| 21 mar 2024 | 0.117 Dividendo | |||||
| 20 mar 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,01 | - |
| 19 mar 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,28 | - |
| 18 mar 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,21 | - |
| 15 mar 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,35 | - |
| 14 mar 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,17 | - |
| 13 mar 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 23,78 | - |
| 12 mar 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 23,81 | - |
| 11 mar 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,01 | - |
| 08 mar 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,06 | - |
| 07 mar 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,03 | - |
| 06 mar 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 23,98 | - |
| 05 mar 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,03 | - |
| 04 mar 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,40 | - |
| 01 mar 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,19 | - |
| 29 feb 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,39 | - |
| 28 feb 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,02 | - |
| 27 feb 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,21 | - |
| 26 feb 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,05 | - |
| 23 feb 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,27 | - |
| 22 feb 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,26 | - |
| 21 feb 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,31 | - |
| 20 feb 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,43 | - |
| 16 feb 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,64 | - |
| 15 feb 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 23,89 | - |
| 14 feb 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,17 | - |
| 13 feb 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,72 | - |
| 12 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,72 | - |
| 09 feb 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,24 | - |
| 08 feb 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 22,96 | - |
| *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.