Mercados españoles cerrados

JPMorgan US Equity R4 (JUEQX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
24,60+0,06 (+0,23%)
Al cierre: 08:05AM EDT
Intervalo de fechas:
27 jun 2023 - 27 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 2024------
26 jun 202424,6024,6024,6024,6024,60-
25 jun 202424,5824,5824,5824,5824,58-
24 jun 202424,4924,4924,4924,4924,49-
21 jun 202424,5424,5424,5424,5424,54-
20 jun 202424,5824,5824,5824,5824,58-
18 jun 202424,6824,6824,6824,6824,68-
17 jun 202424,6124,6124,6124,6124,61-
14 jun 202424,4324,4324,4324,4324,43-
13 jun 202424,4724,4724,4724,4724,47-
12 jun 202424,4524,4524,4524,4524,45-
11 jun 202424,1624,1624,1624,1624,16-
10 jun 202424,1024,1024,1024,1024,10-
07 jun 202424,0024,0024,0024,0024,00-
06 jun 202424,0324,0324,0324,0324,03-
05 jun 202424,0724,0724,0724,0724,07-
04 jun 202423,7423,7423,7423,7423,74-
03 jun 202423,7323,7323,7323,7323,73-
31 may 202423,5723,5723,5723,5723,57-
30 may 202423,5723,5723,5723,5723,57-
29 may 202423,7323,7323,7323,7323,73-
28 may 202423,9223,9223,9223,9223,92-
24 may 202423,8723,8723,8723,8723,87-
23 may 202423,7223,7223,7223,7223,72-
22 may 202423,8623,8623,8623,8623,86-
21 may 202423,8923,8923,8923,8923,89-
20 may 202423,8723,8723,8723,8723,87-
17 may 202423,8123,8123,8123,8123,81-
16 may 202423,8023,8023,8023,8023,80-
15 may 202423,9223,9223,9223,9223,92-
14 may 202423,6423,6423,6423,6423,64-
13 may 202423,5023,5023,5023,5023,50-
10 may 202423,5323,5323,5323,5323,53-
09 may 202423,4923,4923,4923,4923,49-
08 may 202423,3723,3723,3723,3723,37-
07 may 202423,3623,3623,3623,3623,36-
06 may 202423,3223,3223,3223,3223,32-
03 may 202423,0723,0723,0723,0723,07-
02 may 202422,7722,7722,7722,7722,77-
01 may 202422,5222,5222,5222,5222,52-
30 abr 202422,5822,5822,5822,5822,58-
29 abr 202422,8822,8822,8822,8822,88-
26 abr 202422,8322,8322,8322,8322,83-
25 abr 202422,5922,5922,5922,5922,59-
24 abr 202422,7322,7322,7322,7322,73-
23 abr 202422,7722,7722,7722,7722,77-
22 abr 202422,4822,4822,4822,4822,48-
19 abr 202422,2822,2822,2822,2822,28-
18 abr 202422,4622,4622,4622,4622,46-
17 abr 202422,5122,5122,5122,5122,51-
16 abr 202422,6622,6622,6622,6622,66-
15 abr 202422,6722,6722,6722,6722,67-
12 abr 202422,9322,9322,9322,9322,93-
11 abr 202423,2423,2423,2423,2423,24-
10 abr 202423,1223,1223,1223,1223,12-
09 abr 202423,3323,3323,3323,3323,33-
08 abr 202423,3423,3423,3423,3423,34-
05 abr 202423,3523,3523,3523,3523,35-
04 abr 202423,0623,0623,0623,0623,06-
03 abr 202423,3323,3323,3323,3323,33-
02 abr 202423,3023,3023,3023,3023,30-
01 abr 202423,4723,4723,4723,4723,47-
28 mar 202423,5523,5523,5523,5523,55-
27 mar 202423,5123,5123,5123,5123,51-
26 mar 202423,3223,3223,3223,3223,32-
26 mar 20240.024 Dividendo
25 mar 202423,4323,4323,4323,4323,41-
22 mar 202423,5623,5623,5623,5623,54-
21 mar 202423,5823,5823,5823,5823,56-
20 mar 202423,5023,5023,5023,5023,48-
19 mar 202423,3023,3023,3023,3023,28-
18 mar 202423,1223,1223,1223,1223,10-
15 mar 202423,0123,0123,0123,0122,99-
14 mar 202423,1823,1823,1823,1823,16-
13 mar 202423,2123,2123,2123,2123,19-
12 mar 202423,2423,2423,2423,2423,22-
11 mar 202422,9222,9222,9222,9222,90-
08 mar 202423,0023,0023,0023,0022,98-
07 mar 202423,1423,1423,1423,1423,12-
06 mar 202422,8822,8822,8822,8822,86-
05 mar 202422,7722,7722,7722,7722,75-
04 mar 202422,9722,9722,9722,9722,95-
01 mar 202422,9822,9822,9822,9822,96-
29 feb 202422,7922,7922,7922,7922,77-
28 feb 202422,6922,6922,6922,6922,67-
27 feb 202422,7322,7322,7322,7322,71-
26 feb 202422,7022,7022,7022,7022,68-
23 feb 202422,7922,7922,7922,7922,77-
22 feb 202422,7222,7222,7222,7222,70-
21 feb 202422,2422,2422,2422,2422,22-
20 feb 202422,1822,1822,1822,1822,16-
16 feb 202422,3322,3322,3322,3322,31-
15 feb 202422,4022,4022,4022,4022,38-
14 feb 202422,3022,3022,3022,3022,28-
13 feb 202422,0822,0822,0822,0822,06-
12 feb 202422,4022,4022,4022,4022,38-
09 feb 202422,4222,4222,4222,4222,40-
08 feb 202422,2822,2822,2822,2822,26-
07 feb 202422,2722,2722,2722,2722,25-
06 feb 202422,0822,0822,0822,0822,06-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...