Mercados españoles cerrados en 8 hrs 15 min
IBEX 35
11.083,10 +16,80 (+0,15%) Euro Stoxx 50
5.004,77 +17,29 (+0,35%) Dólar/Euro
1,0827 +0,0013 (+0,12%) Petróleo Brent
87,30 -0,04 (-0,05%) Oro
2.371,20 +1,80 (+0,08%) Bitcoin EUR
50.011,66 -4.266,02 (-7,86%)
JPMorgan Equity Income A (OIEIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
| 02 jul 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
| 01 jul 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
| 28 jun 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
| 27 jun 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 26 jun 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | - |
| 25 jun 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
| 24 jun 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
| 21 jun 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
| 20 jun 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
| 18 jun 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
| 17 jun 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
| 14 jun 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,31 | - |
| 13 jun 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
| 12 jun 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
| 11 jun 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
| 10 jun 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 07 jun 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
| 06 jun 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
| 05 jun 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
| 04 jun 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
| 03 jun 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
| 31 may 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 23,34 | - |
| 30 may 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 23,34 | - |
| 29 may 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 29 may 2024 | 0.051 Dividendo | |||||
| 28 may 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,50 | - |
| 24 may 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,64 | - |
| 23 may 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,60 | - |
| 22 may 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 23,97 | - |
| 21 may 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 23,98 | - |
| 20 may 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 23,98 | - |
| 17 may 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,08 | - |
| 16 may 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,02 | - |
| 15 may 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,04 | - |
| 14 may 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,88 | - |
| 13 may 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,81 | - |
| 10 may 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,85 | - |
| 09 may 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,76 | - |
| 08 may 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,59 | - |
| 07 may 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,54 | - |
| 06 may 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,46 | - |
| 03 may 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,31 | - |
| 02 may 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,21 | - |
| 01 may 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,12 | - |
| 30 abr 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,21 | - |
| 29 abr 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,46 | - |
| 26 abr 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,36 | - |
| 26 abr 2024 | 0.02 Dividendo | |||||
| 25 abr 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,38 | - |
| 24 abr 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,45 | - |
| 23 abr 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,45 | - |
| 22 abr 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,30 | - |
| 19 abr 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,10 | - |
| 18 abr 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,90 | - |
| 17 abr 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,83 | - |
| 16 abr 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,84 | - |
| 15 abr 2024 | 22,98 | 22,98 | 22,98 | 22,98 | 22,91 | - |
| 12 abr 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 22,99 | - |
| 11 abr 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,30 | - |
| 10 abr 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,39 | - |
| 09 abr 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,70 | - |
| 08 abr 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,64 | - |
| 05 abr 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,62 | - |
| 04 abr 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,47 | - |
| 03 abr 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,67 | - |
| 02 abr 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,70 | - |
| 01 abr 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,85 | - |
| 28 mar 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 23,98 | - |
| 27 mar 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,89 | - |
| 26 mar 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,51 | - |
| 26 mar 2024 | 0.029 Dividendo | |||||
| 25 mar 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,58 | - |
| 22 mar 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,64 | - |
| 21 mar 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,76 | - |
| 20 mar 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,62 | - |
| 19 mar 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,46 | - |
| 18 mar 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,35 | - |
| 15 mar 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,31 | - |
| 14 mar 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,39 | - |
| 13 mar 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,51 | - |
| 12 mar 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,46 | - |
| 11 mar 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,40 | - |
| 08 mar 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,28 | - |
| 07 mar 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,27 | - |
| 06 mar 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,16 | - |
| 05 mar 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,05 | - |
| 04 mar 2024 | 23,21 | 23,21 | 23,21 | 23,21 | 23,11 | - |
| 01 mar 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,04 | - |
| 29 feb 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 22,99 | - |
| 28 feb 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 22,95 | - |
| 27 feb 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 22,94 | - |
| 27 feb 2024 | 0.045 Dividendo | |||||
| 26 feb 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 22,92 | - |
| 23 feb 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,02 | - |
| 22 feb 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 22,97 | - |
| 21 feb 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,83 | - |
| 20 feb 2024 | 22,82 | 22,82 | 22,82 | 22,82 | 22,68 | - |
| 16 feb 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 22,69 | - |
| 15 feb 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,71 | - |
| *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.