Mercados españoles cerrados
S&P 500
5.478,20 +3,11 (+0,06%) Nasdaq
17.912,61 +33,31 (+0,19%) NIKKEI 225
40.074,69 +443,63 (+1,12%) Dólar/Euro
1,0739 -0,0003 (-0,03%) Petróleo Brent
86,71 +0,11 (+0,13%) Bitcoin EUR
57.704,79 -918,87 (-1,57%)
Jackson Square Large-Cap Growth Inv (JSPJX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | - | - | - | - | - | - |
| 01 jul 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 28 jun 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
| 27 jun 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 26 jun 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 25 jun 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 24 jun 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
| 21 jun 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
| 20 jun 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 18 jun 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
| 17 jun 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
| 14 jun 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
| 13 jun 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
| 12 jun 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
| 11 jun 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
| 10 jun 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
| 07 jun 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
| 06 jun 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 05 jun 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 04 jun 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
| 03 jun 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
| 31 may 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
| 30 may 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
| 29 may 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
| 28 may 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
| 24 may 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
| 23 may 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
| 22 may 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
| 21 may 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
| 20 may 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
| 17 may 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
| 16 may 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
| 15 may 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
| 14 may 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
| 13 may 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
| 10 may 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 09 may 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 08 may 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
| 07 may 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
| 06 may 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
| 03 may 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
| 02 may 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 17,56 | - |
| 01 may 2024 | 17,37 | 17,37 | 17,37 | 17,37 | 17,37 | - |
| 30 abr 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 29 abr 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
| 26 abr 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
| 25 abr 2024 | 17,51 | 17,51 | 17,51 | 17,51 | 17,51 | - |
| 24 abr 2024 | 17,61 | 17,61 | 17,61 | 17,61 | 17,61 | - |
| 23 abr 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
| 22 abr 2024 | 17,47 | 17,47 | 17,47 | 17,47 | 17,47 | - |
| 19 abr 2024 | 17,28 | 17,28 | 17,28 | 17,28 | 17,28 | - |
| 18 abr 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 17,57 | - |
| 17 abr 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 17,66 | - |
| 16 abr 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
| 15 abr 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,78 | - |
| 12 abr 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
| 11 abr 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
| 10 abr 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
| 09 abr 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 08 abr 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
| 05 abr 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
| 04 abr 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
| 03 abr 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
| 02 abr 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
| 01 abr 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
| 28 mar 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
| 27 mar 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
| 26 mar 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
| 25 mar 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
| 22 mar 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
| 21 mar 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 20 mar 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
| 19 mar 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
| 18 mar 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
| 15 mar 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
| 14 mar 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 13 mar 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 12 mar 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
| 11 mar 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
| 08 mar 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
| 07 mar 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
| 06 mar 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
| 05 mar 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
| 04 mar 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 01 mar 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
| 29 feb 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
| 28 feb 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
| 27 feb 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
| 26 feb 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
| 23 feb 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
| 22 feb 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
| 21 feb 2024 | 17,49 | 17,49 | 17,49 | 17,49 | 17,49 | - |
| 20 feb 2024 | 17,47 | 17,47 | 17,47 | 17,47 | 17,47 | - |
| 16 feb 2024 | 17,68 | 17,68 | 17,68 | 17,68 | 17,68 | - |
| 15 feb 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
| 14 feb 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
| 13 feb 2024 | 17,46 | 17,46 | 17,46 | 17,46 | 17,46 | - |
| 12 feb 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
| 09 feb 2024 | 17,72 | 17,72 | 17,72 | 17,72 | 17,72 | - |
| 08 feb 2024 | 17,54 | 17,54 | 17,54 | 17,54 | 17,54 | - |
| *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.