Mercados españoles abiertos en 40 mins
S&P 500
5.509,01 +33,92 (+0,62%) Nasdaq
18.028,76 +149,46 (+0,84%) NIKKEI 225
40.585,26 +510,57 (+1,27%) Dólar/Euro
1,0742 -0,0007 (-0,06%) Petróleo Brent
86,67 +0,43 (+0,50%) Bitcoin EUR
56.874,10 -1.647,15 (-2,81%)
JPMorgan US Small Company R4 (JUSQX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
| 01 jul 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
| 28 jun 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
| 27 jun 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
| 26 jun 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
| 25 jun 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,94 | - |
| 24 jun 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
| 21 jun 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
| 20 jun 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
| 18 jun 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
| 17 jun 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
| 14 jun 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
| 13 jun 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
| 12 jun 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
| 11 jun 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
| 10 jun 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
| 07 jun 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
| 06 jun 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
| 05 jun 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
| 04 jun 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
| 03 jun 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
| 31 may 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
| 30 may 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
| 29 may 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
| 28 may 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
| 24 may 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
| 23 may 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
| 22 may 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
| 21 may 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
| 20 may 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
| 17 may 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
| 16 may 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
| 15 may 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
| 14 may 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 13 may 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
| 10 may 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
| 09 may 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
| 08 may 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
| 07 may 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
| 06 may 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
| 03 may 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 02 may 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
| 01 may 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 17,67 | - |
| 30 abr 2024 | 17,68 | 17,68 | 17,68 | 17,68 | 17,68 | - |
| 29 abr 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
| 26 abr 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
| 25 abr 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
| 24 abr 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
| 23 abr 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
| 22 abr 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 17,57 | - |
| 19 abr 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,35 | - |
| 18 abr 2024 | 17,36 | 17,36 | 17,36 | 17,36 | 17,36 | - |
| 17 abr 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
| 16 abr 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
| 15 abr 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 17,67 | - |
| 12 abr 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
| 11 abr 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 10 abr 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
| 09 abr 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 08 abr 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 05 abr 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
| 04 abr 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
| 03 abr 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 02 abr 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
| 01 abr 2024 | 18,77 | 18,77 | 18,77 | 18,77 | 18,77 | - |
| 28 mar 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 27 mar 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
| 26 mar 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
| 25 mar 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
| 22 mar 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
| 21 mar 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
| 20 mar 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 19 mar 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
| 18 mar 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
| 15 mar 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
| 14 mar 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
| 13 mar 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 12 mar 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 11 mar 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 08 mar 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
| 07 mar 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
| 06 mar 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
| 05 mar 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 04 mar 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 01 mar 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
| 29 feb 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 28 feb 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
| 27 feb 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
| 26 feb 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
| 23 feb 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
| 22 feb 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
| 21 feb 2024 | 17,51 | 17,51 | 17,51 | 17,51 | 17,51 | - |
| 20 feb 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 16 feb 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
| 15 feb 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
| 14 feb 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
| 13 feb 2024 | 17,22 | 17,22 | 17,22 | 17,22 | 17,22 | - |
| 12 feb 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
| 09 feb 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 08 feb 2024 | 17,32 | 17,32 | 17,32 | 17,32 | 17,32 | - |
| *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.