Mercados españoles abiertos en 3 hrs 58 min

JPMorgan Equity Index C (OEICX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
74,80-0,34 (-0,45%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202474,8074,8074,8074,8074,80-
24 abr 202475,1475,1475,1475,1475,14-
23 abr 202475,1375,1375,1375,1375,13-
22 abr 202474,2474,2474,2474,2474,24-
19 abr 202473,6073,6073,6073,6073,60-
18 abr 202474,2674,2674,2674,2674,26-
17 abr 202474,4274,4274,4274,4274,42-
16 abr 202474,8574,8574,8574,8574,85-
15 abr 202475,0175,0175,0175,0175,01-
12 abr 202475,9275,9275,9275,9275,92-
11 abr 202477,0477,0477,0477,0477,04-
10 abr 202476,4776,4776,4776,4776,47-
09 abr 202477,2077,2077,2077,2077,20-
08 abr 202477,0877,0877,0877,0877,08-
05 abr 202477,1177,1177,1177,1177,11-
04 abr 202476,2776,2776,2776,2776,27-
03 abr 202477,2277,2277,2277,2277,22-
02 abr 202477,1377,1377,1377,1377,13-
01 abr 202477,6977,6977,6977,6977,69-
28 mar 202477,8577,8577,8577,8577,85-
27 mar 202477,7777,7777,7777,7777,77-
26 mar 202477,1077,1077,1077,1077,10-
25 mar 202477,3677,3677,3677,3677,36-
22 mar 202477,6077,6077,6077,6077,60-
21 mar 202477,7177,7177,7177,7177,71-
20 mar 202477,4677,4677,4677,4677,46-
19 mar 202476,7776,7776,7776,7776,77-
18 mar 202476,3476,3476,3476,3476,34-
15 mar 202475,8775,8775,8775,8775,87-
14 mar 202476,3676,3676,3676,3676,36-
13 mar 202476,5776,5776,5776,5776,57-
12 mar 202476,7176,7176,7176,7176,71-
11 mar 202475,8675,8675,8675,8675,86-
08 mar 202475,9575,9575,9575,9575,95-
07 mar 202476,4576,4576,4576,4576,45-
06 mar 202475,6675,6675,6675,6675,66-
05 mar 202475,2775,2775,2775,2775,27-
04 mar 202476,0576,0576,0576,0576,05-
01 mar 202476,1476,1476,1476,1476,14-
29 feb 202475,5475,5475,5475,5475,54-
28 feb 202475,1375,1375,1375,1375,13-
27 feb 202475,2575,2575,2575,2575,25-
26 feb 202475,1275,1275,1275,1275,12-
23 feb 202475,4175,4175,4175,4175,41-
22 feb 202475,3975,3975,3975,3975,39-
21 feb 202473,8373,8373,8373,8373,83-
20 feb 202473,7373,7373,7373,7373,73-
16 feb 202474,1874,1874,1874,1874,18-
15 feb 202474,5374,5374,5374,5374,53-
14 feb 202474,0874,0874,0874,0874,08-
13 feb 202473,3773,3773,3773,3773,37-
12 feb 202474,3874,3874,3874,3874,38-
09 feb 202474,4574,4574,4574,4574,45-
08 feb 202474,0374,0374,0374,0374,03-
07 feb 202473,9873,9873,9873,9873,98-
06 feb 202473,3773,3773,3773,3773,37-
05 feb 202473,2073,2073,2073,2073,20-
02 feb 202473,4473,4473,4473,4473,44-
01 feb 202472,6772,6772,6772,6772,67-
31 ene 202471,7771,7771,7771,7771,77-
30 ene 202472,9472,9472,9472,9472,94-
29 ene 202472,9872,9872,9872,9872,98-
26 ene 202472,4372,4372,4372,4372,43-
25 ene 202472,4972,4972,4972,4972,49-
24 ene 202472,1172,1172,1172,1172,11-
23 ene 202472,0572,0572,0572,0572,05-
22 ene 202471,8471,8471,8471,8471,84-
19 ene 202471,6971,6971,6971,6971,69-
18 ene 202470,8270,8270,8270,8270,82-
17 ene 202470,1970,1970,1970,1970,19-
16 ene 202470,5970,5970,5970,5970,59-
12 ene 202470,8670,8670,8670,8670,86-
11 ene 202470,8170,8170,8170,8170,81-
10 ene 202470,8570,8570,8570,8570,85-
09 ene 202470,4570,4570,4570,4570,45-
08 ene 202470,5570,5570,5570,5570,55-
05 ene 202469,5769,5769,5769,5769,57-
04 ene 202469,4569,4569,4569,4569,45-
03 ene 202469,6869,6869,6869,6869,68-
02 ene 202470,2470,2470,2470,2470,24-
29 dic 202370,8570,8570,8570,8570,85-
28 dic 202370,8570,8570,8570,8570,85-
27 dic 202370,8170,8170,8170,8170,81-
26 dic 202370,7170,7170,7170,7170,71-
22 dic 202370,4170,4170,4170,4170,41-
21 dic 202370,3070,3070,3070,3070,30-
20 dic 202369,5969,5969,5969,5969,59-
20 dic 20230.138 Dividendo
19 dic 202370,7670,7670,7670,7670,62-
18 dic 202370,3470,3470,3470,3470,20-
15 dic 202370,0370,0370,0370,0369,89-
14 dic 202370,0470,0470,0470,0469,90-
13 dic 202369,8469,8469,8469,8469,70-
12 dic 202368,9068,9068,9068,9068,77-
11 dic 202368,5868,5868,5868,5868,45-
08 dic 202368,3268,3268,3268,3268,19-
07 dic 202368,0468,0468,0468,0467,91-
06 dic 202367,4967,4967,4967,4967,36-
05 dic 202367,7667,7667,7667,7667,63-
04 dic 202367,8067,8067,8067,8067,67-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...