Mercados españoles cerrados

Janus Henderson Venture N (JVTNX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
83,19+0,87 (+1,06%)
Al cierre: 08:05AM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 2024------
03 may 2024------
02 may 202482,3282,3282,3282,3282,32-
01 may 202481,2181,2181,2181,2181,21-
30 abr 202480,9180,9180,9180,9180,91-
29 abr 202482,2182,2182,2182,2182,21-
26 abr 202481,5081,5081,5081,5081,50-
25 abr 202480,8080,8080,8080,8080,80-
24 abr 202481,4681,4681,4681,4681,46-
23 abr 202481,6081,6081,6081,6081,60-
22 abr 202480,4480,4480,4480,4480,44-
19 abr 202479,6979,6979,6979,6979,69-
18 abr 202479,7379,7379,7379,7379,73-
17 abr 202480,1680,1680,1680,1680,16-
16 abr 202480,7180,7180,7180,7180,71-
15 abr 202480,7680,7680,7680,7680,76-
12 abr 202481,7781,7781,7781,7781,77-
11 abr 202483,2383,2383,2383,2383,23-
10 abr 202482,9682,9682,9682,9682,96-
09 abr 202484,6184,6184,6184,6184,61-
08 abr 202484,1084,1084,1084,1084,10-
05 abr 202483,7883,7883,7883,7883,78-
04 abr 202483,1283,1283,1283,1283,12-
03 abr 202484,1084,1084,1084,1084,10-
02 abr 202483,5883,5883,5883,5883,58-
01 abr 202484,7784,7784,7784,7784,77-
28 mar 202485,6185,6185,6185,6185,61-
27 mar 202485,2385,2385,2385,2385,23-
26 mar 202484,0684,0684,0684,0684,06-
25 mar 202483,9583,9583,9583,9583,95-
22 mar 202484,0784,0784,0784,0784,07-
21 mar 202484,8784,8784,8784,8784,87-
20 mar 202484,2484,2484,2484,2484,24-
19 mar 202483,2283,2283,2283,2283,22-
18 mar 202482,4982,4982,4982,4982,49-
15 mar 202482,6182,6182,6182,6182,61-
14 mar 202482,6782,6782,6782,6782,67-
13 mar 202483,9283,9283,9283,9283,92-
12 mar 202483,8883,8883,8883,8883,88-
11 mar 202483,5383,5383,5383,5383,53-
08 mar 202483,7383,7383,7383,7383,73-
07 mar 202484,0084,0084,0084,0084,00-
06 mar 202482,9782,9782,9782,9782,97-
05 mar 202482,6282,6282,6282,6282,62-
04 mar 202484,1684,1684,1684,1684,16-
01 mar 202484,0884,0884,0884,0884,08-
29 feb 202483,3883,3883,3883,3883,38-
28 feb 202482,9782,9782,9782,9782,97-
27 feb 202483,4283,4283,4283,4283,42-
26 feb 202482,9982,9982,9982,9982,99-
23 feb 202482,7582,7582,7582,7582,75-
22 feb 202482,5182,5182,5182,5182,51-
21 feb 202481,4381,4381,4381,4381,43-
20 feb 202481,7981,7981,7981,7981,79-
16 feb 202482,5682,5682,5682,5682,56-
15 feb 202483,0083,0083,0083,0083,00-
14 feb 202482,0182,0182,0182,0182,01-
13 feb 202480,2380,2380,2380,2380,23-
12 feb 202482,7482,7482,7482,7482,74-
09 feb 202481,9881,9881,9881,9881,98-
08 feb 202481,1481,1481,1481,1481,14-
07 feb 202480,5180,5180,5180,5180,51-
06 feb 202480,4480,4480,4480,4480,44-
05 feb 202479,8779,8779,8779,8779,87-
02 feb 202480,2180,2180,2180,2180,21-
01 feb 202480,3680,3680,3680,3680,36-
31 ene 202479,0179,0179,0179,0179,01-
30 ene 202480,5480,5480,5480,5480,54-
29 ene 202481,1481,1481,1481,1481,14-
26 ene 202479,9179,9179,9179,9179,91-
25 ene 202479,7179,7179,7179,7179,71-
24 ene 202479,2779,2779,2779,2779,27-
23 ene 202480,1980,1980,1980,1980,19-
22 ene 202480,2380,2380,2380,2380,23-
19 ene 202478,8778,8778,8778,8778,87-
18 ene 202478,0878,0878,0878,0878,08-
17 ene 202477,5977,5977,5977,5977,59-
16 ene 202478,1478,1478,1478,1478,14-
12 ene 202478,3978,3978,3978,3978,39-
11 ene 202478,4078,4078,4078,4078,40-
10 ene 202478,6478,6478,6478,6478,64-
09 ene 202478,5278,5278,5278,5278,52-
08 ene 202478,8978,8978,8978,8978,89-
05 ene 202477,2977,2977,2977,2977,29-
04 ene 202477,4477,4477,4477,4477,44-
03 ene 202477,2177,2177,2177,2177,21-
02 ene 202479,0979,0979,0979,0979,09-
29 dic 202379,9579,9579,9579,9579,95-
28 dic 202380,7880,7880,7880,7880,78-
27 dic 202380,8780,8780,8780,8780,87-
26 dic 202380,7380,7380,7380,7380,73-
22 dic 202379,8679,8679,8679,8679,86-
21 dic 202379,2579,2579,2579,2579,25-
20 dic 202378,0878,0878,0878,0878,08-
19 dic 202379,2479,2479,2479,2479,24-
18 dic 202377,9777,9777,9777,9777,97-
15 dic 202378,0978,0978,0978,0978,09-
14 dic 202376,7176,7176,7176,7176,71-
13 dic 202376,7176,7176,7176,7176,71-
12 dic 202375,0375,0375,0375,0375,03-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...