Mercados españoles cerrados

JPMorgan US Equity R6 (JUEMX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
24,71-0,07 (-0,28%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202424,7124,7124,7124,7124,71-
27 jun 202424,7824,7824,7824,7824,78-
26 jun 202424,7924,7924,7924,7924,79-
25 jun 202424,7824,7824,7824,7824,78-
24 jun 202424,6924,6924,6924,6924,69-
21 jun 202424,7424,7424,7424,7424,74-
20 jun 202424,7924,7924,7924,7924,79-
18 jun 202424,8924,8924,8924,8924,89-
17 jun 202424,8224,8224,8224,8224,82-
14 jun 202424,6324,6324,6324,6324,63-
13 jun 202424,6724,6724,6724,6724,67-
12 jun 202424,6524,6524,6524,6524,65-
11 jun 202424,3624,3624,3624,3624,36-
10 jun 202424,3024,3024,3024,3024,30-
07 jun 202424,1924,1924,1924,1924,19-
06 jun 202424,2324,2324,2324,2324,23-
05 jun 202424,2724,2724,2724,2724,27-
04 jun 202423,9423,9423,9423,9423,94-
03 jun 202423,9223,9223,9223,9223,92-
31 may 202423,7623,7623,7623,7623,76-
30 may 202423,7623,7623,7623,7623,76-
29 may 202423,9223,9223,9223,9223,92-
28 may 202424,1124,1124,1124,1124,11-
24 may 202424,0624,0624,0624,0624,06-
23 may 202423,9123,9123,9123,9123,91-
22 may 202424,0524,0524,0524,0524,05-
21 may 202424,0824,0824,0824,0824,08-
20 may 202424,0624,0624,0624,0624,06-
17 may 202424,0024,0024,0024,0024,00-
16 may 202423,9923,9923,9923,9923,99-
15 may 202424,1124,1124,1124,1124,11-
14 may 202423,8323,8323,8323,8323,83-
13 may 202423,6923,6923,6923,6923,69-
10 may 202423,7223,7223,7223,7223,72-
09 may 202423,6723,6723,6723,6723,67-
08 may 202423,5623,5623,5623,5623,56-
07 may 202423,5523,5523,5523,5523,55-
06 may 202423,5123,5123,5123,5123,51-
03 may 202423,2523,2523,2523,2523,25-
02 may 202422,9522,9522,9522,9522,95-
01 may 202422,7022,7022,7022,7022,70-
30 abr 202422,7622,7622,7622,7622,76-
29 abr 202423,0623,0623,0623,0623,06-
26 abr 202423,0123,0123,0123,0123,01-
25 abr 202422,7722,7722,7722,7722,77-
24 abr 202422,9022,9022,9022,9022,90-
23 abr 202422,9522,9522,9522,9522,95-
22 abr 202422,6622,6622,6622,6622,66-
19 abr 202422,4522,4522,4522,4522,45-
18 abr 202422,6322,6322,6322,6322,63-
17 abr 202422,6922,6922,6922,6922,69-
16 abr 202422,8422,8422,8422,8422,84-
15 abr 202422,8522,8522,8522,8522,85-
12 abr 202423,1123,1123,1123,1123,11-
11 abr 202423,4223,4223,4223,4223,42-
10 abr 202423,3023,3023,3023,3023,30-
09 abr 202423,5123,5123,5123,5123,51-
08 abr 202423,5223,5223,5223,5223,52-
05 abr 202423,5323,5323,5323,5323,53-
04 abr 202423,2423,2423,2423,2423,24-
03 abr 202423,5123,5123,5123,5123,51-
02 abr 202423,4823,4823,4823,4823,48-
01 abr 202423,6523,6523,6523,6523,65-
28 mar 202423,7423,7423,7423,7423,74-
27 mar 202423,6923,6923,6923,6923,69-
26 mar 202423,5023,5023,5023,5023,50-
26 mar 20240.038 Dividendo
25 mar 202423,6223,6223,6223,6223,58-
22 mar 202423,7623,7623,7623,7623,72-
21 mar 202423,7823,7823,7823,7823,74-
20 mar 202423,7023,7023,7023,7023,66-
19 mar 202423,4923,4923,4923,4923,45-
18 mar 202423,3123,3123,3123,3123,27-
15 mar 202423,2023,2023,2023,2023,16-
14 mar 202423,3723,3723,3723,3723,33-
13 mar 202423,4023,4023,4023,4023,36-
12 mar 202423,4223,4223,4223,4223,38-
11 mar 202423,1123,1123,1123,1123,07-
08 mar 202423,1923,1923,1923,1923,15-
07 mar 202423,3323,3323,3323,3323,29-
06 mar 202423,0723,0723,0723,0723,03-
05 mar 202422,9522,9522,9522,9522,91-
04 mar 202423,1523,1523,1523,1523,11-
01 mar 202423,1723,1723,1723,1723,13-
29 feb 202422,9722,9722,9722,9722,93-
28 feb 202422,8722,8722,8722,8722,83-
27 feb 202422,9222,9222,9222,9222,88-
26 feb 202422,8922,8922,8922,8922,85-
23 feb 202422,9722,9722,9722,9722,93-
22 feb 202422,9022,9022,9022,9022,86-
21 feb 202422,4222,4222,4222,4222,38-
20 feb 202422,3522,3522,3522,3522,31-
16 feb 202422,5122,5122,5122,5122,47-
15 feb 202422,5822,5822,5822,5822,54-
14 feb 202422,4822,4822,4822,4822,44-
13 feb 202422,2622,2622,2622,2622,22-
12 feb 202422,5822,5822,5822,5822,54-
09 feb 202422,5922,5922,5922,5922,55-
08 feb 202422,4522,4522,4522,4522,41-
07 feb 202422,4422,4422,4422,4422,40-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...