Mercados españoles abiertos en 1 hr 5 mins

JPMorgan Equity Income R6 (OIEJX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,98+0,08 (+0,33%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202423,9823,9823,9823,9823,98-
27 jun 202423,9023,9023,9023,9023,90-
26 jun 202423,9223,9223,9223,9223,92-
25 jun 202424,0524,0524,0524,0524,05-
24 jun 202424,2724,2724,2724,2724,27-
21 jun 202424,0924,0924,0924,0924,09-
20 jun 202424,0824,0824,0824,0824,08-
18 jun 202423,9923,9923,9923,9923,99-
17 jun 202423,9223,9223,9223,9223,92-
14 jun 202423,8023,8023,8023,8023,80-
13 jun 202423,9123,9123,9123,9123,91-
12 jun 202423,9923,9923,9923,9923,99-
11 jun 202423,9723,9723,9723,9723,97-
10 jun 202424,1024,1024,1024,1024,10-
07 jun 202424,0424,0424,0424,0424,04-
06 jun 202424,0724,0724,0724,0724,07-
05 jun 202424,1124,1124,1124,1124,11-
04 jun 202424,0224,0224,0224,0224,02-
03 jun 202424,0524,0524,0524,0524,05-
31 may 202423,8223,8223,8223,8223,82-
30 may 202423,8223,8223,8223,8223,82-
29 may 202423,6823,6823,6823,6823,68-
29 may 20240.062 Dividendo
28 may 202424,0524,0524,0524,0523,99-
24 may 202424,1924,1924,1924,1924,13-
23 may 202424,1524,1524,1524,1524,09-
22 may 202424,5324,5324,5324,5324,47-
21 may 202424,5424,5424,5424,5424,48-
20 may 202424,5324,5324,5324,5324,47-
17 may 202424,6424,6424,6424,6424,58-
16 may 202424,5724,5724,5724,5724,51-
15 may 202424,5924,5924,5924,5924,53-
14 may 202424,4424,4424,4424,4424,38-
13 may 202424,3624,3624,3624,3624,30-
10 may 202424,4024,4024,4024,4024,34-
09 may 202424,3124,3124,3124,3124,25-
08 may 202424,1324,1324,1324,1324,07-
07 may 202424,0924,0924,0924,0924,03-
06 may 202424,0024,0024,0024,0023,94-
03 may 202423,8523,8523,8523,8523,79-
02 may 202423,7423,7423,7423,7423,68-
01 may 202423,6523,6523,6523,6523,59-
30 abr 202423,7423,7423,7423,7423,68-
29 abr 202424,0024,0024,0024,0023,94-
26 abr 202423,9023,9023,9023,9023,84-
26 abr 20240.03 Dividendo
25 abr 202423,9523,9523,9523,9523,86-
24 abr 202424,0224,0224,0224,0223,93-
23 abr 202424,0124,0124,0124,0123,92-
22 abr 202423,8623,8623,8623,8623,77-
19 abr 202423,6623,6623,6623,6623,57-
18 abr 202423,4623,4623,4623,4623,37-
17 abr 202423,3823,3823,3823,3823,29-
16 abr 202423,3923,3923,3923,3923,30-
15 abr 202423,4623,4623,4623,4623,37-
12 abr 202423,5523,5523,5523,5523,46-
11 abr 202423,8623,8623,8623,8623,77-
10 abr 202423,9423,9423,9423,9423,85-
09 abr 202424,2724,2724,2724,2724,18-
08 abr 202424,2024,2024,2024,2024,11-
05 abr 202424,1824,1824,1824,1824,09-
04 abr 202424,0324,0324,0324,0323,94-
03 abr 202424,2324,2324,2324,2324,14-
02 abr 202424,2624,2624,2624,2624,17-
01 abr 202424,4124,4124,4124,4124,32-
28 mar 202424,5524,5524,5524,5524,46-
27 mar 202424,4524,4524,4524,4524,36-
26 mar 202424,0724,0724,0724,0723,98-
26 mar 20240.039 Dividendo
25 mar 202424,1724,1724,1724,1724,04-
22 mar 202424,2424,2424,2424,2424,11-
21 mar 202424,3624,3624,3624,3624,23-
20 mar 202424,2224,2224,2224,2224,09-
19 mar 202424,0624,0624,0624,0623,93-
18 mar 202423,9423,9423,9423,9423,81-
15 mar 202423,9023,9023,9023,9023,77-
14 mar 202423,9823,9823,9823,9823,85-
13 mar 202424,1024,1024,1024,1023,97-
12 mar 202424,0524,0524,0524,0523,92-
11 mar 202423,9923,9923,9923,9923,86-
08 mar 202423,8723,8723,8723,8723,74-
07 mar 202423,8623,8623,8623,8623,73-
06 mar 202423,7423,7423,7423,7423,61-
05 mar 202423,6323,6323,6323,6323,50-
04 mar 202423,6923,6923,6923,6923,56-
01 mar 202423,6223,6223,6223,6223,49-
29 feb 202423,5723,5723,5723,5723,44-
28 feb 202423,5223,5223,5223,5223,39-
27 feb 202423,5223,5223,5223,5223,39-
27 feb 20240.054 Dividendo
26 feb 202423,5423,5423,5423,5423,36-
23 feb 202423,6523,6523,6523,6523,47-
22 feb 202423,5923,5923,5923,5923,41-
21 feb 202423,4523,4523,4523,4523,27-
20 feb 202423,2923,2923,2923,2923,11-
16 feb 202423,3123,3123,3123,3123,13-
15 feb 202423,3223,3223,3223,3223,14-
14 feb 202423,0423,0423,0423,0422,86-
13 feb 202422,9222,9222,9222,9222,74-
12 feb 202423,2523,2523,2523,2523,07-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...