Mercados españoles cerrados

JHancock U.S. Global Leaders Growth R2 (USLYX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
71,72+0,32 (+0,45%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202471,7271,7271,7271,7271,72-
09 may 202471,4071,4071,4071,4071,40-
08 may 202471,1671,1671,1671,1671,16-
07 may 202471,1271,1271,1271,1271,12-
06 may 202470,8770,8770,8770,8770,87-
03 may 202470,0870,0870,0870,0870,08-
02 may 202469,4569,4569,4569,4569,45-
01 may 202469,0469,0469,0469,0469,04-
30 abr 202469,4969,4969,4969,4969,49-
29 abr 202470,5770,5770,5770,5770,57-
26 abr 202470,7470,7470,7470,7470,74-
25 abr 202470,0570,0570,0570,0570,05-
24 abr 202470,5270,5270,5270,5270,52-
23 abr 202470,8170,8170,8170,8170,81-
22 abr 202470,0870,0870,0870,0870,08-
19 abr 202469,4869,4869,4869,4869,48-
18 abr 202469,9369,9369,9369,9369,93-
17 abr 202470,1570,1570,1570,1570,15-
16 abr 202470,4170,4170,4170,4170,41-
15 abr 202470,2670,2670,2670,2670,26-
12 abr 202471,3471,3471,3471,3471,34-
11 abr 202472,1172,1172,1172,1172,11-
10 abr 202471,9471,9471,9471,9471,94-
09 abr 202472,8272,8272,8272,8272,82-
08 abr 202472,6472,6472,6472,6472,64-
05 abr 202472,4872,4872,4872,4872,48-
04 abr 202471,5871,5871,5871,5871,58-
03 abr 202472,6272,6272,6272,6272,62-
02 abr 202472,6672,6672,6672,6672,66-
01 abr 202473,3873,3873,3873,3873,38-
28 mar 202473,5473,5473,5473,5473,54-
27 mar 202473,4573,4573,4573,4573,45-
26 mar 202473,2273,2273,2273,2273,22-
25 mar 202473,2573,2573,2573,2573,25-
22 mar 202473,6573,6573,6573,6573,65-
21 mar 202473,8973,8973,8973,8973,89-
20 mar 202473,6573,6573,6573,6573,65-
19 mar 202473,1973,1973,1973,1973,19-
18 mar 202472,8872,8872,8872,8872,88-
15 mar 202472,3872,3872,3872,3872,38-
14 mar 202473,2673,2673,2673,2673,26-
13 mar 202473,2973,2973,2973,2973,29-
12 mar 202473,5573,5573,5573,5573,55-
11 mar 202472,6972,6972,6972,6972,69-
08 mar 202472,6472,6472,6472,6472,64-
07 mar 202472,9272,9272,9272,9272,92-
06 mar 202471,9771,9771,9771,9771,97-
05 mar 202471,6071,6071,6071,6071,60-
04 mar 202472,7372,7372,7372,7372,73-
01 mar 202472,8972,8972,8972,8972,89-
29 feb 202472,4172,4172,4172,4172,41-
28 feb 202472,1272,1272,1272,1272,12-
27 feb 202472,2272,2272,2272,2272,22-
26 feb 202472,3972,3972,3972,3972,39-
23 feb 202472,5672,5672,5672,5672,56-
22 feb 202472,4072,4072,4072,4072,40-
21 feb 202470,8070,8070,8070,8070,80-
20 feb 202470,7570,7570,7570,7570,75-
16 feb 202471,2071,2071,2071,2071,20-
15 feb 202471,6471,6471,6471,6471,64-
14 feb 202471,3871,3871,3871,3871,38-
13 feb 202470,3370,3370,3370,3370,33-
12 feb 202471,0171,0171,0171,0171,01-
09 feb 202471,5071,5071,5071,5071,50-
08 feb 202470,8470,8470,8470,8470,84-
07 feb 202470,9170,9170,9170,9170,91-
06 feb 202470,1370,1370,1370,1370,13-
05 feb 202469,9669,9669,9669,9669,96-
02 feb 202470,2270,2270,2270,2270,22-
01 feb 202469,7769,7769,7769,7769,77-
31 ene 202468,8468,8468,8468,8468,84-
30 ene 202469,8769,8769,8769,8769,87-
29 ene 202469,5569,5569,5569,5569,55-
26 ene 202468,7568,7568,7568,7568,75-
25 ene 202468,5168,5168,5168,5168,51-
24 ene 202468,2268,2268,2268,2268,22-
23 ene 202468,0568,0568,0568,0568,05-
22 ene 202467,9867,9867,9867,9867,98-
19 ene 202467,8267,8267,8267,8267,82-
18 ene 202467,1067,1067,1067,1067,10-
17 ene 202466,4866,4866,4866,4866,48-
16 ene 202466,7666,7666,7666,7666,76-
12 ene 202466,9166,9166,9166,9166,91-
11 ene 202466,8666,8666,8666,8666,86-
10 ene 202466,7566,7566,7566,7566,75-
09 ene 202466,3066,3066,3066,3066,30-
08 ene 202466,2766,2766,2766,2766,27-
05 ene 202465,2265,2265,2265,2265,22-
04 ene 202465,4365,4365,4365,4365,43-
03 ene 202465,3465,3465,3465,3465,34-
02 ene 202465,9465,9465,9465,9465,94-
29 dic 202366,6466,6466,6466,6466,64-
28 dic 202366,8366,8366,8366,8366,83-
27 dic 202366,7466,7466,7466,7466,74-
26 dic 202366,5566,5566,5566,5566,55-
22 dic 202366,3966,3966,3966,3966,39-
21 dic 202366,2866,2866,2866,2866,28-
20 dic 202365,5065,5065,5065,5065,50-
19 dic 202366,4266,4266,4266,4266,42-
18 dic 202366,1166,1166,1166,1166,11-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...