Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.369,45 +591,25 (+1,04%)
JHancock Disciplined Value I (JVLIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
| 27 jun 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
| 26 jun 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
| 25 jun 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
| 24 jun 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
| 21 jun 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
| 20 jun 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
| 18 jun 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
| 17 jun 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
| 14 jun 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
| 13 jun 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
| 12 jun 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 11 jun 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
| 10 jun 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
| 07 jun 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 06 jun 2024 | 24,31 | 24,31 | 24,31 | 24,31 | 24,31 | - |
| 05 jun 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
| 04 jun 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 03 jun 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 24,33 | - |
| 31 may 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
| 30 may 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
| 29 may 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
| 28 may 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
| 24 may 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
| 23 may 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 22 may 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
| 21 may 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 20 may 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
| 17 may 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
| 16 may 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
| 15 may 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
| 14 may 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
| 13 may 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
| 10 may 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
| 09 may 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
| 08 may 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
| 07 may 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
| 06 may 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
| 03 may 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
| 02 may 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
| 01 may 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
| 30 abr 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
| 29 abr 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 26 abr 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
| 25 abr 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
| 24 abr 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
| 23 abr 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
| 22 abr 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
| 19 abr 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 18 abr 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
| 17 abr 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
| 16 abr 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
| 15 abr 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | - |
| 12 abr 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | - |
| 11 abr 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
| 10 abr 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
| 09 abr 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
| 08 abr 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
| 05 abr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 04 abr 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 03 abr 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
| 02 abr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 01 abr 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
| 28 mar 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 27 mar 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
| 26 mar 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
| 25 mar 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 22 mar 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
| 21 mar 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | - |
| 20 mar 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
| 19 mar 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
| 18 mar 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
| 15 mar 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
| 14 mar 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
| 13 mar 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
| 12 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 11 mar 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
| 08 mar 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
| 07 mar 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
| 06 mar 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
| 05 mar 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
| 04 mar 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
| 01 mar 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
| 29 feb 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
| 28 feb 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
| 27 feb 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
| 26 feb 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
| 23 feb 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
| 22 feb 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | - |
| 21 feb 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
| 20 feb 2024 | 22,82 | 22,82 | 22,82 | 22,82 | 22,82 | - |
| 16 feb 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
| 15 feb 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
| 14 feb 2024 | 22,71 | 22,71 | 22,71 | 22,71 | 22,71 | - |
| 13 feb 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
| 12 feb 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
| 09 feb 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
| 08 feb 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
| 07 feb 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
| 06 feb 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
| *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.