Mercados españoles cerrados

JPMorgan US Small Company R3 (JUSPX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,31+0,03 (+0,17%)
Al cierre: 08:05AM EDT
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 2024------
03 jul 202417,3117,3117,3117,3117,31-
02 jul 202417,2817,2817,2817,2817,28-
01 jul 202417,2917,2917,2917,2917,29-
28 jun 202417,3717,3717,3717,3717,37-
27 jun 202417,2817,2817,2817,2817,28-
26 jun 202417,1017,1017,1017,1017,10-
25 jun 202417,1717,1717,1717,1717,17-
24 jun 202417,2317,2317,2317,2317,23-
21 jun 202417,1817,1817,1817,1817,18-
20 jun 202417,1317,1317,1317,1317,13-
18 jun 202417,2117,2117,2117,2117,21-
17 jun 202417,1917,1917,1917,1917,19-
14 jun 202417,1017,1017,1017,1017,10-
13 jun 202417,4117,4117,4117,4117,41-
12 jun 202417,5517,5517,5517,5517,55-
11 jun 202417,2517,2517,2517,2517,25-
10 jun 202417,3417,3417,3417,3417,34-
07 jun 202417,3017,3017,3017,3017,30-
06 jun 202417,4517,4517,4517,4517,45-
05 jun 202417,6117,6117,6117,6117,61-
04 jun 202417,3317,3317,3317,3317,33-
03 jun 202417,5617,5617,5617,5617,56-
31 may 202417,5117,5117,5117,5117,51-
30 may 202417,5117,5117,5117,5117,51-
29 may 202417,3917,3917,3917,3917,39-
28 may 202417,6317,6317,6317,6317,63-
24 may 202417,6817,6817,6817,6817,68-
23 may 202417,4917,4917,4917,4917,49-
22 may 202417,7617,7617,7617,7617,76-
21 may 202417,9217,9217,9217,9217,92-
20 may 202417,9617,9617,9617,9617,96-
17 may 202417,9217,9217,9217,9217,92-
16 may 202417,9317,9317,9317,9317,93-
15 may 202418,0818,0818,0818,0818,08-
14 may 202417,8117,8117,8117,8117,81-
13 may 202417,6117,6117,6117,6117,61-
10 may 202417,6017,6017,6017,6017,60-
09 may 202417,7517,7517,7517,7517,75-
08 may 202417,6017,6017,6017,6017,60-
07 may 202417,6817,6817,6817,6817,68-
06 may 202417,6517,6517,6517,6517,65-
03 may 202417,4017,4017,4017,4017,40-
02 may 202417,2317,2317,2317,2317,23-
01 may 202416,9316,9316,9316,9316,93-
30 abr 202416,9316,9316,9316,9316,93-
29 abr 202417,3117,3117,3117,3117,31-
26 abr 202417,1717,1717,1717,1717,17-
25 abr 202417,0417,0417,0417,0417,04-
24 abr 202417,1017,1017,1017,1017,10-
23 abr 202417,1717,1717,1717,1717,17-
22 abr 202416,8216,8216,8216,8216,82-
19 abr 202416,6216,6216,6216,6216,62-
18 abr 202416,6216,6216,6216,6216,62-
17 abr 202416,6816,6816,6816,6816,68-
16 abr 202416,8716,8716,8716,8716,87-
15 abr 202416,9216,9216,9216,9216,92-
12 abr 202417,1417,1417,1417,1417,14-
11 abr 202417,4717,4717,4717,4717,47-
10 abr 202417,3817,3817,3817,3817,38-
09 abr 202417,8017,8017,8017,8017,80-
08 abr 202417,8017,8017,8017,8017,80-
05 abr 202417,7317,7317,7317,7317,73-
04 abr 202417,6217,6217,6217,6217,62-
03 abr 202417,8217,8217,8217,8217,82-
02 abr 202417,6917,6917,6917,6917,69-
01 abr 202417,9817,9817,9817,9817,98-
28 mar 202418,1418,1418,1418,1418,14-
27 mar 202418,0818,0818,0818,0818,08-
26 mar 202417,7317,7317,7317,7317,73-
25 mar 202417,7517,7517,7517,7517,75-
22 mar 202417,7417,7417,7417,7417,74-
21 mar 202417,9617,9617,9617,9617,96-
20 mar 202417,7217,7217,7217,7217,72-
19 mar 202417,4117,4117,4117,4117,41-
18 mar 202417,3217,3217,3217,3217,32-
15 mar 202417,4617,4617,4617,4617,46-
14 mar 202417,3917,3917,3917,3917,39-
13 mar 202417,7217,7217,7217,7217,72-
12 mar 202417,6217,6217,6217,6217,62-
11 mar 202417,5917,5917,5917,5917,59-
08 mar 202417,7817,7817,7817,7817,78-
07 mar 202417,8517,8517,8517,8517,85-
06 mar 202417,7417,7417,7417,7417,74-
05 mar 202417,6317,6317,6317,6317,63-
04 mar 202417,8117,8117,8117,8117,81-
01 mar 202417,7517,7517,7517,7517,75-
29 feb 202417,5317,5317,5317,5317,53-
28 feb 202417,3917,3917,3917,3917,39-
27 feb 202417,5317,5317,5317,5317,53-
26 feb 202417,2217,2217,2217,2217,22-
23 feb 202417,0717,0717,0717,0717,07-
22 feb 202417,0217,0217,0217,0217,02-
21 feb 202416,7816,7816,7816,7816,78-
20 feb 202416,8616,8616,8616,8616,86-
16 feb 202417,0817,0817,0817,0817,08-
15 feb 202417,3017,3017,3017,3017,30-
14 feb 202416,8916,8916,8916,8916,89-
13 feb 202416,5016,5016,5016,5016,50-
12 feb 202417,1117,1117,1117,1117,11-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...