Mercados españoles abiertos en 1 hr 35 mins

JPMorgan SMID Cap Equity I (WOOPX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,00-0,02 (-0,12%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
21 jun 2023 - 21 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jun 202417,0017,0017,0017,0017,00-
18 jun 202417,0217,0217,0217,0217,02-
17 jun 202417,0117,0117,0117,0117,01-
14 jun 202416,8516,8516,8516,8516,85-
13 jun 202417,0317,0317,0317,0317,03-
12 jun 202417,1617,1617,1617,1617,16-
11 jun 202416,9216,9216,9216,9216,92-
10 jun 202416,9516,9516,9516,9516,95-
07 jun 202416,8916,8916,8916,8916,89-
06 jun 202417,0017,0017,0017,0017,00-
05 jun 202417,0217,0217,0217,0217,02-
04 jun 202416,8816,8816,8816,8816,88-
03 jun 202417,0517,0517,0517,0517,05-
31 may 202416,9516,9516,9516,9516,95-
30 may 202416,9516,9516,9516,9516,95-
29 may 202416,8116,8116,8116,8116,81-
28 may 202417,0517,0517,0517,0517,05-
24 may 202417,2617,2617,2617,2617,26-
23 may 202417,1017,1017,1017,1017,10-
22 may 202417,3517,3517,3517,3517,35-
21 may 202417,3717,3717,3717,3717,37-
20 may 202417,4617,4617,4617,4617,46-
17 may 202417,4417,4417,4417,4417,44-
16 may 202417,4317,4317,4317,4317,43-
15 may 202417,5117,5117,5117,5117,51-
14 may 202417,3917,3917,3917,3917,39-
13 may 202417,2817,2817,2817,2817,28-
10 may 202417,3217,3217,3217,3217,32-
09 may 202417,3117,3117,3117,3117,31-
08 may 202417,1517,1517,1517,1517,15-
07 may 202417,2417,2417,2417,2417,24-
06 may 202417,1917,1917,1917,1917,19-
03 may 202416,9916,9916,9916,9916,99-
02 may 202416,8416,8416,8416,8416,84-
01 may 202416,6516,6516,6516,6516,65-
30 abr 202416,6316,6316,6316,6316,63-
29 abr 202416,8916,8916,8916,8916,89-
26 abr 202416,8116,8116,8116,8116,81-
25 abr 202416,7316,7316,7316,7316,73-
24 abr 202416,8316,8316,8316,8316,83-
23 abr 202416,8616,8616,8616,8616,86-
22 abr 202416,7116,7116,7116,7116,71-
19 abr 202416,5616,5616,5616,5616,56-
18 abr 202416,5016,5016,5016,5016,50-
17 abr 202416,5616,5616,5616,5616,56-
16 abr 202416,6916,6916,6916,6916,69-
15 abr 202416,7816,7816,7816,7816,78-
12 abr 202416,9616,9616,9616,9616,96-
11 abr 202417,2117,2117,2117,2117,21-
10 abr 202417,2217,2217,2217,2217,22-
09 abr 202417,5717,5717,5717,5717,57-
08 abr 202417,4817,4817,4817,4817,48-
05 abr 202417,4217,4217,4217,4217,42-
04 abr 202417,3017,3017,3017,3017,30-
03 abr 202417,4817,4817,4817,4817,48-
02 abr 202417,4617,4617,4617,4617,46-
01 abr 202417,7017,7017,7017,7017,70-
28 mar 202417,8917,8917,8917,8917,89-
27 mar 202417,8017,8017,8017,8017,80-
26 mar 202417,4917,4917,4917,4917,49-
25 mar 202417,5017,5017,5017,5017,50-
22 mar 202417,5817,5817,5817,5817,58-
21 mar 202417,7317,7317,7317,7317,73-
20 mar 202417,5717,5717,5717,5717,57-
19 mar 202417,4417,4417,4417,4417,44-
18 mar 202417,3117,3117,3117,3117,31-
15 mar 202417,3217,3217,3217,3217,32-
14 mar 202417,3017,3017,3017,3017,30-
13 mar 202417,5117,5117,5117,5117,51-
12 mar 202417,5117,5117,5117,5117,51-
11 mar 202417,4917,4917,4917,4917,49-
08 mar 202417,5417,5417,5417,5417,54-
07 mar 202417,5917,5917,5917,5917,59-
06 mar 202417,4417,4417,4417,4417,44-
05 mar 202417,3417,3417,3417,3417,34-
04 mar 202417,4417,4417,4417,4417,44-
01 mar 202417,4117,4117,4117,4117,41-
29 feb 202417,3917,3917,3917,3917,39-
28 feb 202417,3817,3817,3817,3817,38-
27 feb 202417,3617,3617,3617,3617,36-
26 feb 202417,3217,3217,3217,3217,32-
23 feb 202417,3617,3617,3617,3617,36-
22 feb 202417,2817,2817,2817,2817,28-
21 feb 202417,1217,1217,1217,1217,12-
20 feb 202417,1517,1517,1517,1517,15-
16 feb 202417,2017,2017,2017,2017,20-
15 feb 202417,2517,2517,2517,2517,25-
14 feb 202417,0417,0417,0417,0417,04-
13 feb 202416,8016,8016,8016,8016,80-
12 feb 202417,1517,1517,1517,1517,15-
09 feb 202417,0217,0217,0217,0217,02-
08 feb 202416,8616,8616,8616,8616,86-
07 feb 202416,7216,7216,7216,7216,72-
06 feb 202416,6416,6416,6416,6416,64-
05 feb 202416,5516,5516,5516,5516,55-
02 feb 202416,7716,7716,7716,7716,77-
01 feb 202416,7616,7616,7616,7616,76-
31 ene 202416,5516,5516,5516,5516,55-
30 ene 202416,8516,8516,8516,8516,85-
29 ene 202416,8516,8516,8516,8516,85-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...