Mercados españoles cerrados

JPMorgan US Equity I (JUESX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
24,57-0,07 (-0,28%)
Al cierre: 08:01PM 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 202424,5724,5724,5724,5724,57-
27 jun 202424,6424,6424,6424,6424,64-
26 jun 202424,6424,6424,6424,6424,64-
25 jun 202424,6224,6224,6224,6224,62-
24 jun 202424,5324,5324,5324,5324,53-
21 jun 202424,5824,5824,5824,5824,58-
20 jun 202424,6324,6324,6324,6324,63-
18 jun 202424,7324,7324,7324,7324,73-
17 jun 202424,6624,6624,6624,6624,66-
14 jun 202424,4724,4724,4724,4724,47-
13 jun 202424,5124,5124,5124,5124,51-
12 jun 202424,4924,4924,4924,4924,49-
11 jun 202424,2024,2024,2024,2024,20-
10 jun 202424,1424,1424,1424,1424,14-
07 jun 202424,0424,0424,0424,0424,04-
06 jun 202424,0724,0724,0724,0724,07-
05 jun 202424,1224,1224,1224,1224,12-
04 jun 202423,7923,7923,7923,7923,79-
03 jun 202423,7723,7723,7723,7723,77-
31 may 202423,6123,6123,6123,6123,61-
30 may 202423,6123,6123,6123,6123,61-
29 may 202423,7723,7723,7723,7723,77-
28 may 202423,9623,9623,9623,9623,96-
24 may 202423,9123,9123,9123,9123,91-
23 may 202423,7623,7623,7623,7623,76-
22 may 202423,9023,9023,9023,9023,90-
21 may 202423,9323,9323,9323,9323,93-
20 may 202423,9123,9123,9123,9123,91-
17 may 202423,8523,8523,8523,8523,85-
16 may 202423,8423,8423,8423,8423,84-
15 may 202423,9623,9623,9623,9623,96-
14 may 202423,6823,6823,6823,6823,68-
13 may 202423,5523,5523,5523,5523,55-
10 may 202423,5723,5723,5723,5723,57-
09 may 202423,5323,5323,5323,5323,53-
08 may 202423,4123,4123,4123,4123,41-
07 may 202423,4023,4023,4023,4023,40-
06 may 202423,3623,3623,3623,3623,36-
03 may 202423,1123,1123,1123,1123,11-
02 may 202422,8122,8122,8122,8122,81-
01 may 202422,5622,5622,5622,5622,56-
30 abr 202422,6222,6222,6222,6222,62-
29 abr 202422,9222,9222,9222,9222,92-
26 abr 202422,8722,8722,8722,8722,87-
25 abr 202422,6322,6322,6322,6322,63-
24 abr 202422,7722,7722,7722,7722,77-
23 abr 202422,8122,8122,8122,8122,81-
22 abr 202422,5222,5222,5222,5222,52-
19 abr 202422,3222,3222,3222,3222,32-
18 abr 202422,5022,5022,5022,5022,50-
17 abr 202422,5522,5522,5522,5522,55-
16 abr 202422,7022,7022,7022,7022,70-
15 abr 202422,7122,7122,7122,7122,71-
12 abr 202422,9722,9722,9722,9722,97-
11 abr 202423,2823,2823,2823,2823,28-
10 abr 202423,1623,1623,1623,1623,16-
09 abr 202423,3723,3723,3723,3723,37-
08 abr 202423,3823,3823,3823,3823,38-
05 abr 202423,3923,3923,3923,3923,39-
04 abr 202423,1023,1023,1023,1023,10-
03 abr 202423,3723,3723,3723,3723,37-
02 abr 202423,3423,3423,3423,3423,34-
01 abr 202423,5223,5223,5223,5223,52-
28 mar 202423,6023,6023,6023,6023,60-
27 mar 202423,5523,5523,5523,5523,55-
26 mar 202423,3623,3623,3623,3623,36-
26 mar 20240.024 Dividendo
25 mar 202423,4723,4723,4723,4723,45-
22 mar 202423,6123,6123,6123,6123,59-
21 mar 202423,6223,6223,6223,6223,60-
20 mar 202423,5423,5423,5423,5423,52-
19 mar 202423,3423,3423,3423,3423,32-
18 mar 202423,1623,1623,1623,1623,14-
15 mar 202423,0523,0523,0523,0523,03-
14 mar 202423,2223,2223,2223,2223,20-
13 mar 202423,2523,2523,2523,2523,23-
12 mar 202423,2823,2823,2823,2823,26-
11 mar 202422,9622,9622,9622,9622,94-
08 mar 202423,0423,0423,0423,0423,02-
07 mar 202423,1823,1823,1823,1823,16-
06 mar 202422,9222,9222,9222,9222,90-
05 mar 202422,8122,8122,8122,8122,79-
04 mar 202423,0123,0123,0123,0122,99-
01 mar 202423,0223,0223,0223,0223,00-
29 feb 202422,8322,8322,8322,8322,81-
28 feb 202422,7322,7322,7322,7322,71-
27 feb 202422,7722,7722,7722,7722,75-
26 feb 202422,7422,7422,7422,7422,72-
23 feb 202422,8322,8322,8322,8322,81-
22 feb 202422,7622,7622,7622,7622,74-
21 feb 202422,2822,2822,2822,2822,26-
20 feb 202422,2122,2122,2122,2122,19-
16 feb 202422,3722,3722,3722,3722,35-
15 feb 202422,4422,4422,4422,4422,42-
14 feb 202422,3422,3422,3422,3422,32-
13 feb 202422,1222,1222,1222,1222,10-
12 feb 202422,4422,4422,4422,4422,42-
09 feb 202422,4622,4622,4622,4622,44-
08 feb 202422,3122,3122,3122,3122,29-
07 feb 202422,3122,3122,3122,3122,29-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...