Mercados españoles cerrados

JPMorgan Value Advantage A (JVAAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
37,56+0,01 (+0,03%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202437,5637,5637,5637,5637,56-
20 jun 202437,5537,5537,5537,5537,55-
18 jun 202437,4137,4137,4137,4137,41-
17 jun 202437,2737,2737,2737,2737,27-
14 jun 202437,0137,0137,0137,0137,01-
13 jun 202437,2037,2037,2037,2037,20-
12 jun 202437,3137,3137,3137,3137,31-
11 jun 202437,2137,2137,2137,2137,21-
10 jun 202437,5037,5037,5037,5037,50-
07 jun 202437,5037,5037,5037,5037,50-
06 jun 202437,5137,5137,5137,5137,51-
05 jun 202437,5437,5437,5437,5437,54-
04 jun 202437,4337,4337,4337,4337,43-
03 jun 202437,6237,6237,6237,6237,62-
31 may 202437,2137,2137,2137,2137,21-
30 may 202437,2137,2137,2137,2137,21-
29 may 202436,8836,8836,8836,8836,88-
28 may 202437,2137,2137,2137,2137,21-
24 may 202437,4537,4537,4537,4537,45-
23 may 202437,3137,3137,3137,3137,31-
22 may 202437,8637,8637,8637,8637,86-
21 may 202438,0638,0638,0638,0638,06-
20 may 202438,0738,0738,0738,0738,07-
17 may 202438,3038,3038,3038,3038,30-
16 may 202438,1938,1938,1938,1938,19-
15 may 202438,3038,3038,3038,3038,30-
14 may 202438,1238,1238,1238,1238,12-
13 may 202437,9937,9937,9937,9937,99-
10 may 202438,0538,0538,0538,0538,05-
09 may 202437,9637,9637,9637,9637,96-
08 may 202437,6337,6337,6337,6337,63-
07 may 202437,6137,6137,6137,6137,61-
06 may 202437,5037,5037,5037,5037,50-
03 may 202437,2337,2337,2337,2337,23-
02 may 202437,1337,1337,1337,1337,13-
01 may 202436,9136,9136,9136,9136,91-
30 abr 202437,0037,0037,0037,0037,00-
29 abr 202437,4837,4837,4837,4837,48-
26 abr 202437,2937,2937,2937,2937,29-
25 abr 202437,3237,3237,3237,3237,32-
24 abr 202437,4637,4637,4637,4637,46-
23 abr 202437,4637,4637,4637,4637,46-
22 abr 202437,2037,2037,2037,2037,20-
19 abr 202436,8736,8736,8736,8736,87-
18 abr 202436,4736,4736,4736,4736,47-
17 abr 202436,3636,3636,3636,3636,36-
16 abr 202436,3936,3936,3936,3936,39-
15 abr 202436,6336,6336,6336,6336,63-
12 abr 202436,7936,7936,7936,7936,79-
11 abr 202437,2137,2137,2137,2137,21-
10 abr 202437,3537,3537,3537,3537,35-
09 abr 202437,9737,9737,9737,9737,97-
08 abr 202437,9237,9237,9237,9237,92-
05 abr 202437,8537,8537,8537,8537,85-
04 abr 202437,6537,6537,6537,6537,65-
03 abr 202438,0238,0238,0238,0238,02-
02 abr 202438,0638,0638,0638,0638,06-
01 abr 202438,3138,3138,3138,3138,31-
28 mar 202438,5838,5838,5838,5838,58-
27 mar 202438,3738,3738,3738,3738,37-
26 mar 202437,7637,7637,7637,7637,76-
25 mar 202437,7837,7837,7837,7837,78-
22 mar 202437,8037,8037,8037,8037,80-
21 mar 202438,0138,0138,0138,0138,01-
20 mar 202437,7437,7437,7437,7437,74-
19 mar 202437,3937,3937,3937,3937,39-
18 mar 202437,2137,2137,2137,2137,21-
15 mar 202437,1837,1837,1837,1837,18-
14 mar 202437,2037,2037,2037,2037,20-
13 mar 202437,4037,4037,4037,4037,40-
12 mar 202437,3037,3037,3037,3037,30-
11 mar 202437,2137,2137,2137,2137,21-
08 mar 202437,0737,0737,0737,0737,07-
07 mar 202437,0637,0637,0637,0637,06-
06 mar 202436,8736,8736,8736,8736,87-
05 mar 202436,7636,7636,7636,7636,76-
04 mar 202436,7836,7836,7836,7836,78-
01 mar 202436,7036,7036,7036,7036,70-
29 feb 202436,6536,6536,6536,6536,65-
28 feb 202436,5336,5336,5336,5336,53-
27 feb 202436,5036,5036,5036,5036,50-
26 feb 202436,3536,3536,3536,3536,35-
23 feb 202436,5736,5736,5736,5736,57-
22 feb 202436,4936,4936,4936,4936,49-
21 feb 202436,2736,2736,2736,2736,27-
20 feb 202436,0836,0836,0836,0836,08-
16 feb 202436,1336,1336,1336,1336,13-
15 feb 202436,2036,2036,2036,2036,20-
14 feb 202435,6935,6935,6935,6935,69-
13 feb 202435,4435,4435,4435,4435,44-
12 feb 202435,9735,9735,9735,9735,97-
09 feb 202435,7135,7135,7135,7135,71-
08 feb 202435,6835,6835,6835,6835,68-
07 feb 202435,6635,6635,6635,6635,66-
06 feb 202435,5335,5335,5335,5335,53-
05 feb 202435,4035,4035,4035,4035,40-
02 feb 202435,6935,6935,6935,6935,69-
01 feb 202435,6935,6935,6935,6935,69-
31 ene 202435,4435,4435,4435,4435,44-
30 ene 202435,8835,8835,8835,8835,88-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...