Mercados españoles abiertos en 8 mins

JPMorgan US Equity R5 (JUSRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
24,88+0,09 (+0,36%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202424,8824,8824,8824,8824,88-
02 jul 202424,7924,7924,7924,7924,79-
01 jul 202424,6824,6824,6824,6824,68-
28 jun 202424,6424,6424,6424,6424,64-
27 jun 202424,7124,7124,7124,7124,71-
26 jun 202424,7224,7224,7224,7224,72-
25 jun 202424,7124,7124,7124,7124,71-
24 jun 202424,6224,6224,6224,6224,62-
21 jun 202424,6724,6724,6724,6724,67-
20 jun 202424,7124,7124,7124,7124,71-
18 jun 202424,8124,8124,8124,8124,81-
17 jun 202424,7424,7424,7424,7424,74-
14 jun 202424,5624,5624,5624,5624,56-
13 jun 202424,6024,6024,6024,6024,60-
12 jun 202424,5824,5824,5824,5824,58-
11 jun 202424,2824,2824,2824,2824,28-
10 jun 202424,2324,2324,2324,2324,23-
07 jun 202424,1224,1224,1224,1224,12-
06 jun 202424,1524,1524,1524,1524,15-
05 jun 202424,2024,2024,2024,2024,20-
04 jun 202423,8723,8723,8723,8723,87-
03 jun 202423,8523,8523,8523,8523,85-
31 may 202423,6923,6923,6923,6923,69-
30 may 202423,6923,6923,6923,6923,69-
29 may 202423,8523,8523,8523,8523,85-
28 may 202424,0424,0424,0424,0424,04-
24 may 202423,9923,9923,9923,9923,99-
23 may 202423,8423,8423,8423,8423,84-
22 may 202423,9823,9823,9823,9823,98-
21 may 202424,0124,0124,0124,0124,01-
20 may 202423,9923,9923,9923,9923,99-
17 may 202423,9323,9323,9323,9323,93-
16 may 202423,9223,9223,9223,9223,92-
15 may 202424,0424,0424,0424,0424,04-
14 may 202423,7623,7623,7623,7623,76-
13 may 202423,6223,6223,6223,6223,62-
10 may 202423,6523,6523,6523,6523,65-
09 may 202423,6123,6123,6123,6123,61-
08 may 202423,4923,4923,4923,4923,49-
07 may 202423,4823,4823,4823,4823,48-
06 may 202423,4423,4423,4423,4423,44-
03 may 202423,1823,1823,1823,1823,18-
02 may 202422,8922,8922,8922,8922,89-
01 may 202422,6322,6322,6322,6322,63-
30 abr 202422,6922,6922,6922,6922,69-
29 abr 202423,0023,0023,0023,0023,00-
26 abr 202422,9522,9522,9522,9522,95-
25 abr 202422,7022,7022,7022,7022,70-
24 abr 202422,8422,8422,8422,8422,84-
23 abr 202422,8822,8822,8822,8822,88-
22 abr 202422,5922,5922,5922,5922,59-
19 abr 202422,3922,3922,3922,3922,39-
18 abr 202422,5722,5722,5722,5722,57-
17 abr 202422,6222,6222,6222,6222,62-
16 abr 202422,7822,7822,7822,7822,78-
15 abr 202422,7822,7822,7822,7822,78-
12 abr 202423,0423,0423,0423,0423,04-
11 abr 202423,3623,3623,3623,3623,36-
10 abr 202423,2323,2323,2323,2323,23-
09 abr 202423,4423,4423,4423,4423,44-
08 abr 202423,4523,4523,4523,4523,45-
05 abr 202423,4723,4723,4723,4723,47-
04 abr 202423,1723,1723,1723,1723,17-
03 abr 202423,4423,4423,4423,4423,44-
02 abr 202423,4223,4223,4223,4223,42-
01 abr 202423,5923,5923,5923,5923,59-
28 mar 202423,6723,6723,6723,6723,67-
27 mar 202423,6323,6323,6323,6323,63-
26 mar 202423,4423,4423,4423,4423,44-
26 mar 20240.032 Dividendo
25 mar 202423,5523,5523,5523,5523,52-
22 mar 202423,6923,6923,6923,6923,66-
21 mar 202423,7123,7123,7123,7123,68-
20 mar 202423,6323,6323,6323,6323,60-
19 mar 202423,4223,4223,4223,4223,39-
18 mar 202423,2423,2423,2423,2423,21-
15 mar 202423,1323,1323,1323,1323,10-
14 mar 202423,3023,3023,3023,3023,27-
13 mar 202423,3323,3323,3323,3323,30-
12 mar 202423,3623,3623,3623,3623,33-
11 mar 202423,0423,0423,0423,0423,01-
08 mar 202423,1223,1223,1223,1223,09-
07 mar 202423,2623,2623,2623,2623,23-
06 mar 202423,0023,0023,0023,0022,97-
05 mar 202422,8922,8922,8922,8922,86-
04 mar 202423,0923,0923,0923,0923,06-
01 mar 202423,1023,1023,1023,1023,07-
29 feb 202422,9122,9122,9122,9122,88-
28 feb 202422,8022,8022,8022,8022,77-
27 feb 202422,8522,8522,8522,8522,82-
26 feb 202422,8222,8222,8222,8222,79-
23 feb 202422,9022,9022,9022,9022,87-
22 feb 202422,8322,8322,8322,8322,80-
21 feb 202422,3522,3522,3522,3522,32-
20 feb 202422,2922,2922,2922,2922,26-
16 feb 202422,4422,4422,4422,4422,41-
15 feb 202422,5222,5222,5222,5222,49-
14 feb 202422,4222,4222,4222,4222,39-
13 feb 202422,1922,1922,1922,1922,16-
12 feb 202422,5122,5122,5122,5122,48-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...