Mercados españoles cerrados en 8 hrs 3 min

JPMorgan US Small Company R2 (JSCZX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,23+0,15 (+0,88%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202417,2317,2317,2317,2317,23-
08 may 202417,0817,0817,0817,0817,08-
07 may 202417,1617,1617,1617,1617,16-
06 may 202417,1317,1317,1317,1317,13-
03 may 202416,8816,8816,8816,8816,88-
02 may 202416,7216,7216,7216,7216,72-
01 may 202416,4216,4216,4216,4216,42-
30 abr 202416,4316,4316,4316,4316,43-
29 abr 202416,8016,8016,8016,8016,80-
26 abr 202416,6716,6716,6716,6716,67-
25 abr 202416,5416,5416,5416,5416,54-
24 abr 202416,6016,6016,6016,6016,60-
23 abr 202416,6716,6716,6716,6716,67-
22 abr 202416,3316,3316,3316,3316,33-
19 abr 202416,1316,1316,1316,1316,13-
18 abr 202416,1316,1316,1316,1316,13-
17 abr 202416,1916,1916,1916,1916,19-
16 abr 202416,3716,3716,3716,3716,37-
15 abr 202416,4216,4216,4216,4216,42-
12 abr 202416,6316,6316,6316,6316,63-
11 abr 202416,9616,9616,9616,9616,96-
10 abr 202416,8616,8616,8616,8616,86-
09 abr 202417,2717,2717,2717,2717,27-
08 abr 202417,2817,2817,2817,2817,28-
05 abr 202417,2117,2117,2117,2117,21-
04 abr 202417,1017,1017,1017,1017,10-
03 abr 202417,2917,2917,2917,2917,29-
02 abr 202417,1717,1717,1717,1717,17-
01 abr 202417,4517,4517,4517,4517,45-
28 mar 202417,6017,6017,6017,6017,60-
27 mar 202417,5517,5517,5517,5517,55-
26 mar 202417,2117,2117,2117,2117,21-
25 mar 202417,2317,2317,2317,2317,23-
22 mar 202417,2217,2217,2217,2217,22-
21 mar 202417,4317,4317,4317,4317,43-
20 mar 202417,2017,2017,2017,2017,20-
19 mar 202416,9016,9016,9016,9016,90-
18 mar 202416,8216,8216,8216,8216,82-
15 mar 202416,9516,9516,9516,9516,95-
14 mar 202416,8816,8816,8816,8816,88-
13 mar 202417,2017,2017,2017,2017,20-
12 mar 202417,1117,1117,1117,1117,11-
11 mar 202417,0817,0817,0817,0817,08-
08 mar 202417,2617,2617,2617,2617,26-
07 mar 202417,3317,3317,3317,3317,33-
06 mar 202417,2217,2217,2217,2217,22-
05 mar 202417,1117,1117,1117,1117,11-
04 mar 202417,2917,2917,2917,2917,29-
01 mar 202417,2317,2317,2317,2317,23-
29 feb 202417,0217,0217,0217,0217,02-
28 feb 202416,8916,8916,8916,8916,89-
27 feb 202417,0217,0217,0217,0217,02-
26 feb 202416,7216,7216,7216,7216,72-
23 feb 202416,5716,5716,5716,5716,57-
22 feb 202416,5216,5216,5216,5216,52-
21 feb 202416,2916,2916,2916,2916,29-
20 feb 202416,3716,3716,3716,3716,37-
16 feb 202416,5816,5816,5816,5816,58-
15 feb 202416,8016,8016,8016,8016,80-
14 feb 202416,4016,4016,4016,4016,40-
13 feb 202416,0216,0216,0216,0216,02-
12 feb 202416,6216,6216,6216,6216,62-
09 feb 202416,3716,3716,3716,3716,37-
08 feb 202416,1216,1216,1216,1216,12-
07 feb 202415,9015,9015,9015,9015,90-
06 feb 202415,8615,8615,8615,8615,86-
05 feb 202415,7615,7615,7615,7615,76-
02 feb 202415,9215,9215,9215,9215,92-
01 feb 202415,9815,9815,9815,9815,98-
31 ene 202415,7715,7715,7715,7715,77-
30 ene 202416,1616,1616,1616,1616,16-
29 ene 202416,2116,2116,2116,2116,21-
26 ene 202415,9415,9415,9415,9415,94-
25 ene 202415,9415,9415,9415,9415,94-
24 ene 202415,8215,8215,8215,8215,82-
23 ene 202415,8915,8915,8915,8915,89-
22 ene 202415,9615,9615,9615,9615,96-
19 ene 202415,6815,6815,6815,6815,68-
18 ene 202415,4915,4915,4915,4915,49-
17 ene 202415,4015,4015,4015,4015,40-
16 ene 202415,4915,4915,4915,4915,49-
12 ene 202415,6515,6515,6515,6515,65-
11 ene 202415,6715,6715,6715,6715,67-
10 ene 202415,7515,7515,7515,7515,75-
09 ene 202415,7215,7215,7215,7215,72-
08 ene 202415,8515,8515,8515,8515,85-
05 ene 202415,5515,5515,5515,5515,55-
04 ene 202415,6115,6115,6115,6115,61-
03 ene 202415,6215,6215,6215,6215,62-
02 ene 202416,0416,0416,0416,0416,04-
29 dic 202316,2616,2616,2616,2616,26-
28 dic 202316,2616,2616,2616,2616,26-
27 dic 202316,3216,3216,3216,3216,32-
26 dic 202316,3016,3016,3016,3016,30-
22 dic 202316,1216,1216,1216,1216,12-
21 dic 202316,0116,0116,0116,0116,01-
20 dic 202315,7815,7815,7815,7815,78-
19 dic 202316,0416,0416,0416,0416,04-
18 dic 202315,7415,7415,7415,7415,74-
15 dic 202315,7515,7515,7515,7515,75-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...