Mercados españoles cerrados

JPMorgan Value Advantage R6 (JVAYX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
37,80+0,16 (+0,43%)
Al cierre: 08:00PM 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 202437,8037,8037,8037,8037,80-
27 jun 202437,6437,6437,6437,6437,64-
26 jun 202437,6937,6937,6937,6937,69-
25 jun 202437,8037,8037,8037,8037,80-
24 jun 202438,2438,2438,2438,2438,24-
21 jun 202437,9237,9237,9237,9237,92-
20 jun 202437,9037,9037,9037,9037,90-
18 jun 202437,7637,7637,7637,7637,76-
17 jun 202437,6237,6237,6237,6237,62-
14 jun 202437,3537,3537,3537,3537,35-
13 jun 202437,5437,5437,5437,5437,54-
12 jun 202437,6637,6637,6637,6637,66-
11 jun 202437,5537,5537,5537,5537,55-
10 jun 202437,8537,8537,8537,8537,85-
07 jun 202437,8437,8437,8437,8437,84-
06 jun 202437,8637,8637,8637,8637,86-
05 jun 202437,8837,8837,8837,8837,88-
04 jun 202437,7737,7737,7737,7737,77-
03 jun 202437,9637,9637,9637,9637,96-
31 may 202437,5437,5437,5437,5437,54-
30 may 202437,5437,5437,5437,5437,54-
29 may 202437,2137,2137,2137,2137,21-
28 may 202437,5537,5537,5537,5537,55-
24 may 202437,7937,7937,7937,7937,79-
23 may 202437,6537,6537,6537,6537,65-
22 may 202438,2038,2038,2038,2038,20-
21 may 202438,4038,4038,4038,4038,40-
20 may 202438,4138,4138,4138,4138,41-
17 may 202438,6438,6438,6438,6438,64-
16 may 202438,5338,5338,5338,5338,53-
15 may 202438,6438,6438,6438,6438,64-
14 may 202438,4638,4638,4638,4638,46-
13 may 202438,3238,3238,3238,3238,32-
10 may 202438,3938,3938,3938,3938,39-
09 may 202438,2938,2938,2938,2938,29-
08 may 202437,9637,9637,9637,9637,96-
07 may 202437,9437,9437,9437,9437,94-
06 may 202437,8337,8337,8337,8337,83-
03 may 202437,5537,5537,5537,5537,55-
02 may 202437,4537,4537,4537,4537,45-
01 may 202437,2337,2337,2337,2337,23-
30 abr 202437,3237,3237,3237,3237,32-
29 abr 202437,8037,8037,8037,8037,80-
26 abr 202437,6137,6137,6137,6137,61-
25 abr 202437,6437,6437,6437,6437,64-
24 abr 202437,7837,7837,7837,7837,78-
23 abr 202437,7837,7837,7837,7837,78-
22 abr 202437,5137,5137,5137,5137,51-
19 abr 202437,1937,1937,1937,1937,19-
18 abr 202436,7836,7836,7836,7836,78-
17 abr 202436,6736,6736,6736,6736,67-
16 abr 202436,6936,6936,6936,6936,69-
15 abr 202436,9436,9436,9436,9436,94-
12 abr 202437,1037,1037,1037,1037,10-
11 abr 202437,5237,5237,5237,5237,52-
10 abr 202437,6737,6737,6737,6737,67-
09 abr 202438,2938,2938,2938,2938,29-
08 abr 202438,2438,2438,2438,2438,24-
05 abr 202438,1738,1738,1738,1738,17-
04 abr 202437,9637,9637,9637,9637,96-
03 abr 202438,3438,3438,3438,3438,34-
02 abr 202438,3738,3738,3738,3738,37-
01 abr 202438,6338,6338,6338,6338,63-
28 mar 202438,9038,9038,9038,9038,90-
27 mar 202438,6838,6838,6838,6838,68-
26 mar 202438,0738,0738,0738,0738,07-
25 mar 202438,0938,0938,0938,0938,09-
22 mar 202438,1138,1138,1138,1138,11-
21 mar 202438,3238,3238,3238,3238,32-
20 mar 202438,0538,0538,0538,0538,05-
19 mar 202437,7037,7037,7037,7037,70-
18 mar 202437,5137,5137,5137,5137,51-
15 mar 202437,4837,4837,4837,4837,48-
14 mar 202437,5037,5037,5037,5037,50-
13 mar 202437,7037,7037,7037,7037,70-
12 mar 202437,6037,6037,6037,6037,60-
11 mar 202437,5137,5137,5137,5137,51-
08 mar 202437,3737,3737,3737,3737,37-
07 mar 202437,3537,3537,3537,3537,35-
06 mar 202437,1637,1637,1637,1637,16-
05 mar 202437,0637,0637,0637,0637,06-
04 mar 202437,0737,0737,0737,0737,07-
01 mar 202436,9936,9936,9936,9936,99-
29 feb 202436,9436,9436,9436,9436,94-
28 feb 202436,8136,8136,8136,8136,81-
27 feb 202436,7936,7936,7936,7936,79-
26 feb 202436,6336,6336,6336,6336,63-
23 feb 202436,8536,8536,8536,8536,85-
22 feb 202436,7736,7736,7736,7736,77-
21 feb 202436,5536,5536,5536,5536,55-
20 feb 202436,3536,3536,3536,3536,35-
16 feb 202436,4136,4136,4136,4136,41-
15 feb 202436,4736,4736,4736,4736,47-
14 feb 202435,9635,9635,9635,9635,96-
13 feb 202435,7135,7135,7135,7135,71-
12 feb 202436,2536,2536,2536,2536,25-
09 feb 202435,9835,9835,9835,9835,98-
08 feb 202435,9535,9535,9535,9535,95-
07 feb 202435,9335,9335,9335,9335,93-
06 feb 202435,8035,8035,8035,8035,80-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...