Mercados españoles cerrados

Janus Henderson Securitized Income ETF (JSI)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
51,33-0,08 (-0,16%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202451,3851,4351,3251,3351,3311.700
09 may 202451,4051,4651,3751,4151,4127.700
08 may 202451,3851,3851,2951,3351,33103.900
07 may 202451,3851,4251,3251,3651,3639.700
06 may 202451,3351,3651,2851,3351,3318.500
03 may 202451,2751,3551,2551,2951,299400
02 may 202451,0451,1951,0151,1751,1712.800
01 may 202450,9451,1250,9151,0351,039500
01 may 20240.26 Dividendo
30 abr 202451,1551,2351,1551,1650,908700
29 abr 202451,2151,3251,2151,2450,9814.900
26 abr 202451,1751,2451,1751,2050,9410.100
25 abr 202451,1451,1751,0451,0850,8311.000
24 abr 202451,1651,2251,1551,2050,9421.600
23 abr 202451,2051,2851,1951,2350,9763.600
22 abr 202451,0351,2051,0351,1750,916700
19 abr 202451,1351,1851,1051,1350,8813.300
18 abr 202451,0951,1251,0751,1050,8439.900
17 abr 202451,1251,2051,1251,1650,9011.100
16 abr 202451,0451,0850,9651,0350,7772.000
15 abr 202451,0751,1551,0651,1550,89192.700
12 abr 202451,2851,2851,1851,1850,9218.300
11 abr 202451,1551,1751,0651,1250,8612.600
10 abr 202451,1151,1150,9951,0350,7714.400
09 abr 202451,4851,4851,3551,3851,12739.600
08 abr 202451,3151,3751,2651,3351,078400
05 abr 202451,3851,3951,3051,3051,0454.800
04 abr 202451,4051,4851,3451,4551,195900
03 abr 202451,3551,4251,2551,4051,1412.700
02 abr 202451,2851,3851,2851,3151,054400
01 abr 202451,3851,3951,2851,3151,0511.300
01 abr 20240.195 Dividendo
28 mar 202451,6051,6651,6051,6351,1712.000
27 mar 202451,6051,7151,6051,6951,236900
26 mar 202451,5551,6251,5451,6151,1511.000
25 mar 202451,5951,5951,4451,4651,01169.400
22 mar 202451,5851,6451,5751,6151,15195.400
21 mar 202451,5051,5351,4951,5251,0645.300
20 mar 202451,4351,4851,3651,4751,02206.500
19 mar 202451,3551,4551,3251,3850,9341.000
18 mar 202451,2851,3151,2351,2850,824300
15 mar 202451,3051,3451,2351,2850,83141.900
14 mar 202451,3651,3651,2751,3250,8740.700
13 mar 202451,4651,4851,4351,4651,0011.300
12 mar 202451,4451,4951,4351,4751,0114.500
11 mar 202451,5351,5751,5151,5451,0942.200
08 mar 202451,6051,6551,5751,6051,148700
07 mar 202451,4651,5851,3751,5351,07773.400
06 mar 202451,4251,4551,3751,3850,93133.300
05 mar 202451,3751,4251,3351,3550,893900
04 mar 202451,2851,2851,1851,2350,786100
01 mar 202451,1651,4251,1351,3550,9034.100
01 mar 20240.235 Dividendo
29 feb 202451,4051,4251,3551,3850,696600
28 feb 202451,2551,3151,2551,3150,622100
27 feb 202451,2051,2351,1551,1850,501900
26 feb 202451,3051,3051,1751,2350,5433.300
23 feb 202451,4251,4251,2051,3150,6215.600
22 feb 202451,1551,1551,0751,0950,414900
21 feb 202451,2951,3251,1651,1850,4910.600
20 feb 202451,3051,3451,2751,2850,598000
16 feb 202451,1251,2251,1051,2150,5314.100
15 feb 202451,2951,4951,2451,3550,6631.400
14 feb 202451,1451,3151,1251,2450,5526.000
13 feb 202451,1951,2251,1451,1550,4713.900
12 feb 202451,3451,3851,3051,3650,67149.600
09 feb 202451,3651,3751,3251,3550,668200
08 feb 202451,4051,4051,3251,3650,67137.200
07 feb 202451,4651,4651,3951,4150,722300
06 feb 202451,3551,6151,3551,4550,7667.800
05 feb 202451,3851,3851,3151,3550,664500
02 feb 202451,5151,5351,4451,4850,799800
01 feb 202451,7951,7951,7251,7951,103800
01 feb 20240.225 Dividendo
31 ene 202451,8751,9051,8151,8450,934300
30 ene 202451,6951,7751,6751,7750,8616.700
29 ene 202451,6851,7051,6051,7050,791600
26 ene 202451,5551,6151,5251,5750,665000
25 ene 202451,5751,6451,5351,6050,6913.600
24 ene 202451,5251,5251,3951,4450,536400
23 ene 202451,4951,5351,4751,4850,579600
22 ene 202451,5151,5151,4451,4450,531800
19 ene 202451,3351,4451,3351,4050,493600
18 ene 202451,4251,4751,4051,4250,524400
17 ene 202451,4551,4651,3851,4450,543800
16 ene 202451,6451,6851,5251,5850,669400
12 ene 202451,6851,6951,6251,6550,747000
11 ene 202451,4251,5951,4151,5850,663900
10 ene 202451,4051,4451,3351,3550,44239.300
09 ene 202451,3751,4551,3551,3650,4535.000
08 ene 202451,3751,4251,3551,3650,4513.500
05 ene 202451,3651,3651,2651,2650,351400
04 ene 202451,2851,3151,2551,2850,3716.000
03 ene 202451,2651,3751,2651,3350,422100
02 ene 202451,3051,3451,3051,3150,406600
29 dic 202351,3851,3951,3351,3750,464700
28 dic 202351,4151,4251,3551,3650,454800
27 dic 202351,2951,4351,2951,3850,485300
26 dic 202351,2351,2951,2351,2950,3814.500
22 dic 202351,2151,2651,2051,2050,303500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...