Mercados españoles cerrados en 5 hrs 11 min

JPMorgan SMID Cap Equity R4 (WOOQX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,95+0,09 (+0,53%)
Al cierre: 08:01PM 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 202416,9516,9516,9516,9516,95-
27 jun 202416,8616,8616,8616,8616,86-
26 jun 202416,8116,8116,8116,8116,81-
25 jun 202416,8316,8316,8316,8316,83-
24 jun 202417,0417,0417,0417,0417,04-
21 jun 202416,9816,9816,9816,9816,98-
20 jun 202416,9016,9016,9016,9016,90-
18 jun 202416,9316,9316,9316,9316,93-
17 jun 202416,9116,9116,9116,9116,91-
14 jun 202416,7516,7516,7516,7516,75-
13 jun 202416,9316,9316,9316,9316,93-
12 jun 202417,0617,0617,0617,0617,06-
11 jun 202416,8316,8316,8316,8316,83-
10 jun 202416,8516,8516,8516,8516,85-
07 jun 202416,7916,7916,7916,7916,79-
06 jun 202416,9016,9016,9016,9016,90-
05 jun 202416,9216,9216,9216,9216,92-
04 jun 202416,7816,7816,7816,7816,78-
03 jun 202416,9516,9516,9516,9516,95-
31 may 202416,8516,8516,8516,8516,85-
30 may 202416,8516,8516,8516,8516,85-
29 may 202416,7116,7116,7116,7116,71-
28 may 202416,9516,9516,9516,9516,95-
24 may 202417,1517,1517,1517,1517,15-
23 may 202417,0017,0017,0017,0017,00-
22 may 202417,2417,2417,2417,2417,24-
21 may 202417,2717,2717,2717,2717,27-
20 may 202417,3617,3617,3617,3617,36-
17 may 202417,3417,3417,3417,3417,34-
16 may 202417,3317,3317,3317,3317,33-
15 may 202417,4117,4117,4117,4117,41-
14 may 202417,2817,2817,2817,2817,28-
13 may 202417,1817,1817,1817,1817,18-
10 may 202417,2217,2217,2217,2217,22-
09 may 202417,2117,2117,2117,2117,21-
08 may 202417,0517,0517,0517,0517,05-
07 may 202417,1417,1417,1417,1417,14-
06 may 202417,0917,0917,0917,0917,09-
03 may 202416,8916,8916,8916,8916,89-
02 may 202416,7416,7416,7416,7416,74-
01 may 202416,5516,5516,5516,5516,55-
30 abr 202416,5416,5416,5416,5416,54-
29 abr 202416,7916,7916,7916,7916,79-
26 abr 202416,7116,7116,7116,7116,71-
25 abr 202416,6316,6316,6316,6316,63-
24 abr 202416,7316,7316,7316,7316,73-
23 abr 202416,7616,7616,7616,7616,76-
22 abr 202416,6116,6116,6116,6116,61-
19 abr 202416,4616,4616,4616,4616,46-
18 abr 202416,4116,4116,4116,4116,41-
17 abr 202416,4616,4616,4616,4616,46-
16 abr 202416,5916,5916,5916,5916,59-
15 abr 202416,6816,6816,6816,6816,68-
12 abr 202416,8616,8616,8616,8616,86-
11 abr 202417,1117,1117,1117,1117,11-
10 abr 202417,1217,1217,1217,1217,12-
09 abr 202417,4617,4617,4617,4617,46-
08 abr 202417,3817,3817,3817,3817,38-
05 abr 202417,3217,3217,3217,3217,32-
04 abr 202417,2017,2017,2017,2017,20-
03 abr 202417,3717,3717,3717,3717,37-
02 abr 202417,3617,3617,3617,3617,36-
01 abr 202417,6017,6017,6017,6017,60-
28 mar 202417,7817,7817,7817,7817,78-
27 mar 202417,7017,7017,7017,7017,70-
26 mar 202417,3917,3917,3917,3917,39-
25 mar 202417,4017,4017,4017,4017,40-
22 mar 202417,4817,4817,4817,4817,48-
21 mar 202417,6317,6317,6317,6317,63-
20 mar 202417,4617,4617,4617,4617,46-
19 mar 202417,3417,3417,3417,3417,34-
18 mar 202417,2117,2117,2117,2117,21-
15 mar 202417,2217,2217,2217,2217,22-
14 mar 202417,2017,2017,2017,2017,20-
13 mar 202417,4017,4017,4017,4017,40-
12 mar 202417,4117,4117,4117,4117,41-
11 mar 202417,3917,3917,3917,3917,39-
08 mar 202417,4417,4417,4417,4417,44-
07 mar 202417,4917,4917,4917,4917,49-
06 mar 202417,3317,3317,3317,3317,33-
05 mar 202417,2417,2417,2417,2417,24-
04 mar 202417,3417,3417,3417,3417,34-
01 mar 202417,3117,3117,3117,3117,31-
29 feb 202417,2917,2917,2917,2917,29-
28 feb 202417,2817,2817,2817,2817,28-
27 feb 202417,2617,2617,2617,2617,26-
26 feb 202417,2217,2217,2217,2217,22-
23 feb 202417,2617,2617,2617,2617,26-
22 feb 202417,1817,1817,1817,1817,18-
21 feb 202417,0217,0217,0217,0217,02-
20 feb 202417,0517,0517,0517,0517,05-
16 feb 202417,1017,1017,1017,1017,10-
15 feb 202417,1517,1517,1517,1517,15-
14 feb 202416,9416,9416,9416,9416,94-
13 feb 202416,7016,7016,7016,7016,70-
12 feb 202417,0517,0517,0517,0517,05-
09 feb 202416,9216,9216,9216,9216,92-
08 feb 202416,7616,7616,7616,7616,76-
07 feb 202416,6316,6316,6316,6316,63-
06 feb 202416,5416,5416,5416,5416,54-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...